Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250117C00003000 | 2023-11-06 11:03AM EDT | 3.00 | 12.00 | 12.30 | 16.00 | 0.00 | - | - | 3 | 304.69% |
| LSPD250117C00005000 | 2023-11-06 3:10PM EDT | 5.00 | 10.10 | 9.60 | 12.90 | 0.00 | - | - | 8 | 143.07% |
| LSPD250117C00008000 | 2024-04-12 3:58PM EDT | 8.00 | 6.20 | 5.10 | 6.60 | 0.00 | - | 200 | 500 | 0.00% |
| LSPD250117C00010000 | 2024-05-16 9:32AM EDT | 10.00 | 5.50 | 6.00 | 7.70 | 0.00 | - | 2 | 59 | 87.16% |
| LSPD250117C00013000 | 2024-05-16 12:58PM EDT | 13.00 | 3.80 | 4.00 | 4.20 | +0.20 | +5.56% | 8 | 187 | 59.28% |
| LSPD250117C00015000 | 2024-05-17 2:19PM EDT | 15.00 | 3.00 | 2.90 | 3.10 | +0.35 | +13.21% | 3 | 1,374 | 56.52% |
| LSPD250117C00017000 | 2024-05-16 10:57AM EDT | 17.00 | 1.70 | 2.00 | 2.25 | 0.00 | - | 29 | 405 | 54.20% |
| LSPD250117C00020000 | 2024-05-15 2:16PM EDT | 20.00 | 0.65 | 1.15 | 1.45 | 0.00 | - | 3 | 313 | 53.56% |
| LSPD250117C00022000 | 2024-03-07 2:19PM EDT | 22.00 | 0.88 | 0.70 | 2.90 | 0.00 | - | 4 | 68 | 72.36% |
| LSPD250117C00025000 | 2024-04-30 3:18PM EDT | 25.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 1 | 88 | 54.10% |
| LSPD250117C00027000 | 2024-02-05 2:13PM EDT | 27.00 | 1.75 | 0.45 | 0.60 | 0.00 | - | 2 | 17 | 56.98% |
| LSPD250117C00030000 | 2024-03-20 3:20PM EDT | 30.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 34 | 1,295 | 51.76% |
| LSPD250117C00035000 | 2024-05-15 12:20PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 88 | 61.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD250117P00008000 | 2024-04-25 12:20PM EDT | 8.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 3 | 33 | 66.31% |
| LSPD250117P00010000 | 2024-05-02 11:42AM EDT | 10.00 | 0.85 | 0.35 | 0.40 | 0.00 | - | 10 | 286 | 50.00% |
| LSPD250117P00011000 | 2024-05-16 2:17PM EDT | 11.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 5 | 5 | 53.13% |
| LSPD250117P00013000 | 2024-05-16 2:02PM EDT | 13.00 | 1.35 | 1.10 | 1.30 | 0.00 | - | 20 | 1,815 | 50.24% |
| LSPD250117P00015000 | 2024-05-17 1:09PM EDT | 15.00 | 2.03 | 1.95 | 2.15 | -0.47 | -18.80% | 1 | 565 | 47.66% |
| LSPD250117P00017000 | 2024-03-18 2:10PM EDT | 17.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 16 | 44 | 76.03% |
| LSPD250117P00020000 | 2024-05-17 1:09PM EDT | 20.00 | 5.23 | 5.10 | 5.50 | -2.22 | -29.80% | 1 | 123 | 45.31% |
| LSPD250117P00022000 | 2024-03-07 1:36PM EDT | 22.00 | 8.71 | 7.90 | 10.30 | 0.00 | - | 1 | 31 | 87.01% |
| LSPD250117P00025000 | 2024-05-02 9:30AM EDT | 25.00 | 11.64 | 9.50 | 10.70 | 0.00 | - | 10 | 16 | 51.81% |
| LSPD250117P00027000 | 2024-01-09 3:38PM EDT | 27.00 | 9.00 | 10.10 | 12.90 | 0.00 | - | - | 1 | 77.93% |
| LSPD250117P00030000 | 2024-02-06 2:29PM EDT | 30.00 | 11.10 | 16.10 | 16.40 | 0.00 | - | - | 0 | 93.41% |
© 2024 Yahoo. All rights reserved.