NasdaqGS - Delayed Quote • USD
Lattice Semiconductor Corporation (LSCC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517C00055000 | 4/18/2024 2:34 PM | 55 | 15.44 | 14.10 | 17.70 | 0.00 | 0.00% | 2 | 2 | 150.29% |
| LSCC240517C00060000 | 4/30/2024 6:42 PM | 60 | 11.07 | 9.00 | 12.70 | 0.00 | 0.00% | 2 | 12 | 114.84% |
| LSCC240517C00065000 | 5/3/2024 5:59 PM | 65 | 5.90 | 4.30 | 6.70 | -0.06 | -1.01% | 5 | 58 | 54.74% |
| LSCC240517C00070000 | 5/3/2024 4:31 PM | 70 | 2.85 | 2.55 | 2.75 | 0.60 | 26.67% | 29 | 514 | 42.63% |
| LSCC240517C00075000 | 5/3/2024 7:45 PM | 75 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 78 | 773 | 41.60% |
| LSCC240517C00080000 | 5/3/2024 6:54 PM | 80 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 2 | 3,332 | 41.02% |
| LSCC240517C00085000 | 5/3/2024 7:15 PM | 85 | 0.10 | 0.00 | 0.10 | 0.04 | 66.67% | 2 | 462 | 52.34% |
| LSCC240517C00090000 | 5/3/2024 1:30 PM | 90 | 0.05 | 0.00 | 1.05 | -0.03 | -37.50% | 1 | 467 | 91.41% |
| LSCC240517C00095000 | 4/30/2024 3:49 PM | 95 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 1,069 | 64.06% |
| LSCC240517C00100000 | 4/30/2024 4:24 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 312 | 73.44% |
| LSCC240517C00105000 | 4/30/2024 5:26 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 883 | 82.42% |
| LSCC240517C00115000 | 4/18/2024 5:21 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 18 | 107.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00040000 | 4/29/2024 5:44 PM | 40 | 0.01 | 0.00 | 2.15 | 0.01 | - | - | 1 | 234.86% |
| LSCC240517P00045000 | 4/23/2024 1:43 PM | 45 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 195.21% |
| LSCC240517P00050000 | 4/29/2024 7:59 PM | 50 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 14 | 139.84% |
| LSCC240517P00055000 | 5/1/2024 1:37 PM | 55 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 661 | 109.38% |
| LSCC240517P00060000 | 5/3/2024 2:55 PM | 60 | 0.05 | 0.00 | 0.45 | -0.07 | -58.33% | 1 | 538 | 59.77% |
| LSCC240517P00065000 | 5/3/2024 7:46 PM | 65 | 0.34 | 0.30 | 0.40 | -0.21 | -38.18% | 45 | 725 | 43.07% |
| LSCC240517P00070000 | 5/3/2024 7:41 PM | 70 | 1.70 | 1.50 | 1.70 | -0.40 | -19.05% | 8 | 1,513 | 40.14% |
| LSCC240517P00075000 | 5/3/2024 7:55 PM | 75 | 4.80 | 3.90 | 6.20 | -1.20 | -20.00% | 13 | 541 | 69.58% |
| LSCC240517P00080000 | 5/2/2024 2:19 PM | 80 | 10.85 | 8.70 | 9.70 | 0.00 | 0.00% | 1 | 100 | 59.77% |
| LSCC240517P00085000 | 4/30/2024 3:33 PM | 85 | 12.20 | 12.30 | 16.20 | 0.00 | 0.00% | 9 | 8 | 57.81% |
| LSCC240517P00090000 | 4/5/2024 2:56 PM | 90 | 16.20 | 17.40 | 21.20 | 0.00 | 0.00% | 1 | 0 | 75.39% |
Related Tickers
RMBS Rambus Inc.
56.08
+3.37%
NXPI NXP Semiconductors N.V.
257.85
+1.41%
ON ON Semiconductor Corporation
70.35
+0.49%
MPWR Monolithic Power Systems, Inc.
707.22
-0.80%
WOLF Wolfspeed, Inc.
25.33
+7.51%
MCHP Microchip Technology Incorporated
91.36
+2.12%
QRVO Qorvo, Inc.
95.95
+0.29%
SMTC Semtech Corporation
39.01
+0.85%
SWKS Skyworks Solutions, Inc.
92.51
+3.11%
ALGM Allegro MicroSystems, Inc.
29.97
+1.25%