NasdaqGS - Delayed Quote • USD
Lattice Semiconductor Corporation (LSCC)
At close: April 25 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LSCC240517C00060000 | 4/19/2024 2:43 PM | 60 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| LSCC240517C00065000 | 4/25/2024 7:33 PM | 65 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 57 | 0.00% |
| LSCC240517C00070000 | 4/25/2024 4:19 PM | 70 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 440 | 0.00% |
| LSCC240517C00075000 | 4/25/2024 4:52 PM | 75 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 691 | 1.56% |
| LSCC240517C00080000 | 4/25/2024 7:53 PM | 80 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 1,298 | 6.25% |
| LSCC240517C00085000 | 4/25/2024 6:07 PM | 85 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 413 | 12.50% |
| LSCC240517C00090000 | 4/25/2024 7:50 PM | 90 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 83 | 25.00% |
| LSCC240517C00095000 | 4/25/2024 2:09 PM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,050 | 25.00% |
| LSCC240517C00100000 | 4/23/2024 7:27 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 28 | 25.00% |
| LSCC240517C00105000 | 3/15/2024 6:45 PM | 105 | 0.80 | 0.10 | 1.55 | 0.00 | 0.00% | - | 5 | 102.73% |
| LSCC240517C00115000 | 4/18/2024 5:21 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 18 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00045000 | 4/23/2024 1:43 PM | 45 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| LSCC240517P00050000 | 4/25/2024 2:47 PM | 50 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| LSCC240517P00055000 | 4/24/2024 2:28 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 644 | 25.00% |
| LSCC240517P00060000 | 4/25/2024 7:14 PM | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 535 | 25.00% |
| LSCC240517P00065000 | 4/25/2024 7:15 PM | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 133 | 12.50% |
| LSCC240517P00070000 | 4/25/2024 7:52 PM | 70 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 337 | 6.25% |
| LSCC240517P00075000 | 4/24/2024 3:07 PM | 75 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 427 | 0.00% |
| LSCC240517P00080000 | 4/19/2024 6:48 PM | 80 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 68 | 0.00% |
| LSCC240517P00085000 | 4/15/2024 6:31 PM | 85 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| LSCC240517P00090000 | 4/5/2024 2:56 PM | 90 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
MCHP Microchip Technology Incorporated
92.21
+1.69%
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%
RMBS Rambus Inc.
58.12
+2.83%
POWI Power Integrations, Inc.
67.26
+0.46%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
ADI Analog Devices, Inc.
197.94
+0.73%
SMTC Semtech Corporation
34.70
+2.36%
STM STMicroelectronics N.V.
42.60
+1.09%
NXPI NXP Semiconductors N.V.
238.08
+1.29%