Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 921.48% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 221.09% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 1.00 | 2.35 | 0.00 | - | 2 | 6 | 86.13% |
| LSPD240517C00012000 | 2024-04-19 12:55PM EDT | 12.00 | 1.57 | 1.50 | 1.60 | -0.38 | -19.49% | 3 | 309 | 74.02% |
| LSPD240517C00013000 | 2024-04-18 3:51PM EDT | 13.00 | 1.10 | 0.95 | 1.05 | +0.05 | +4.76% | 1 | 213 | 72.36% |
| LSPD240517C00014000 | 2024-04-19 1:16PM EDT | 14.00 | 0.62 | 0.55 | 0.65 | -0.03 | -4.62% | 21 | 516 | 70.70% |
| LSPD240517C00015000 | 2024-04-19 1:16PM EDT | 15.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 1 | 6,210 | 70.51% |
| LSPD240517C00016000 | 2024-04-18 2:43PM EDT | 16.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 172 | 603 | 71.09% |
| LSPD240517C00017000 | 2024-04-19 12:06PM EDT | 17.00 | 0.13 | 0.10 | 0.20 | -0.03 | -18.75% | 30 | 540 | 77.15% |
| LSPD240517C00018000 | 2024-04-12 11:19AM EDT | 18.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 3,008 | 80.08% |
| LSPD240517C00019000 | 2024-04-05 1:42PM EDT | 19.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 138 | 84.38% |
| LSPD240517C00020000 | 2024-02-27 4:02PM EDT | 20.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 1,079 | 98.05% |
| LSPD240517C00021000 | 2024-04-12 3:24PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 146.68% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 100.39% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 147.66% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 171.88% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 236.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-03-18 3:29PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 67 | 79.69% |
| LSPD240517P00011000 | 2024-04-19 3:21PM EDT | 11.00 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 1 | 52 | 74.22% |
| LSPD240517P00012000 | 2024-04-18 2:31PM EDT | 12.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 142 | 72.46% |
| LSPD240517P00013000 | 2024-04-18 3:54PM EDT | 13.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 5 | 323 | 70.90% |
| LSPD240517P00014000 | 2024-04-18 2:42PM EDT | 14.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 99 | 274 | 69.24% |
| LSPD240517P00015000 | 2024-04-15 3:00PM EDT | 15.00 | 2.50 | 2.35 | 2.45 | 0.00 | - | 164 | 280 | 68.75% |
| LSPD240517P00016000 | 2024-04-16 9:45AM EDT | 16.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 1 | 84 | 68.75% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 2.50 | 4.20 | 0.00 | - | 2 | 195 | 74.22% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 5.00 | 5.20 | 0.00 | - | 4 | 57 | 63.28% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 0.00% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 212.50% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 0.00% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.