Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,057.03 -2,026.02 (-2.85%) CMC Crypto 200
1,436.18 -42.52 (-2.88%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 135.85% |
| LSCC250117C00045000 | 2024-06-04 2:38PM EDT | 45.00 | 22.00 | 18.90 | 19.30 | 0.00 | - | 1 | 6 | 57.80% |
| LSCC250117C00050000 | 2024-06-05 11:05AM EDT | 50.00 | 17.50 | 15.30 | 15.70 | 0.00 | - | 4 | 14 | 54.54% |
| LSCC250117C00055000 | 2024-06-05 3:57PM EDT | 55.00 | 12.50 | 12.10 | 12.60 | -2.57 | -17.05% | 5 | 42 | 52.12% |
| LSCC250117C00060000 | 2024-06-05 12:07PM EDT | 60.00 | 11.45 | 9.50 | 9.90 | 0.00 | - | 12 | 64 | 50.45% |
| LSCC250117C00065000 | 2024-06-07 12:34PM EDT | 65.00 | 7.60 | 7.40 | 7.70 | -0.50 | -6.17% | 7 | 85 | 50.18% |
| LSCC250117C00070000 | 2024-06-04 12:02PM EDT | 70.00 | 6.58 | 5.60 | 5.90 | 0.00 | - | 2 | 235 | 49.04% |
| LSCC250117C00075000 | 2024-06-03 1:50PM EDT | 75.00 | 5.55 | 4.20 | 4.50 | 0.00 | - | 8 | 163 | 48.30% |
| LSCC250117C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 2 | 42 | 47.69% |
| LSCC250117C00085000 | 2024-06-05 3:57PM EDT | 85.00 | 3.40 | 2.10 | 2.55 | 0.00 | - | 3 | 57 | 47.18% |
| LSCC250117C00090000 | 2024-06-04 9:44AM EDT | 90.00 | 2.30 | 1.70 | 1.95 | 0.00 | - | 10 | 76 | 47.13% |
| LSCC250117C00095000 | 2024-06-03 10:49AM EDT | 95.00 | 1.95 | 1.30 | 1.45 | 0.00 | - | 1 | 68 | 46.75% |
| LSCC250117C00100000 | 2024-06-06 3:25PM EDT | 100.00 | 1.05 | 0.95 | 1.10 | -0.10 | -8.70% | 1 | 171 | 46.70% |
| LSCC250117C00105000 | 2024-06-04 10:19AM EDT | 105.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 4 | 33 | 46.85% |
| LSCC250117C00110000 | 2024-05-28 10:51AM EDT | 110.00 | 3.00 | 0.50 | 0.70 | 0.00 | - | 3 | 118 | 47.61% |
| LSCC250117C00115000 | 2024-05-21 10:45AM EDT | 115.00 | 1.50 | 0.35 | 0.50 | 0.00 | - | 1 | 30 | 46.97% |
| LSCC250117C00120000 | 2024-05-14 9:56AM EDT | 120.00 | 1.10 | 0.15 | 0.65 | 0.00 | - | 43 | 88 | 51.83% |
| LSCC250117C00125000 | 2024-05-22 9:50AM EDT | 125.00 | 1.15 | 0.05 | 0.55 | 0.00 | - | 1 | 33 | 52.42% |
| LSCC250117C00130000 | 2024-05-16 1:01PM EDT | 130.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 8 | 43 | 54.54% |
| LSCC250117C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 49 | 50.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-06-03 11:52AM EDT | 30.00 | 0.34 | 0.10 | 0.55 | 0.00 | - | 3 | 96 | 52.83% |
| LSCC250117P00035000 | 2024-02-13 2:46PM EDT | 35.00 | 0.75 | 0.30 | 1.95 | 0.00 | - | 10 | 251 | 57.59% |
| LSCC250117P00040000 | 2024-06-04 10:07AM EDT | 40.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 1 | 43 | 49.02% |
| LSCC250117P00045000 | 2024-06-05 9:30AM EDT | 45.00 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 26 | 46.27% |
| LSCC250117P00050000 | 2024-06-06 2:53PM EDT | 50.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 202 | 43.73% |
| LSCC250117P00055000 | 2024-06-06 10:29AM EDT | 55.00 | 4.40 | 5.00 | 5.30 | 0.00 | - | 1 | 31 | 43.01% |
| LSCC250117P00060000 | 2024-06-07 12:16PM EDT | 60.00 | 7.20 | 7.20 | 7.50 | +0.80 | +12.50% | 2 | 92 | 41.20% |
| LSCC250117P00065000 | 2024-06-07 12:16PM EDT | 65.00 | 9.90 | 8.90 | 10.30 | +1.04 | +11.74% | 2 | 97 | 40.05% |
| LSCC250117P00070000 | 2024-06-03 9:36AM EDT | 70.00 | 11.10 | 13.10 | 13.50 | 0.00 | - | 1 | 241 | 38.59% |
| LSCC250117P00075000 | 2024-05-31 1:31PM EDT | 75.00 | 10.35 | 16.80 | 17.30 | 0.00 | - | 1 | 289 | 38.20% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 12.10 | 12.70 | 0.00 | - | 2 | 12 | 0.00% |
| LSCC250117P00085000 | 2024-05-16 9:54AM EDT | 85.00 | 16.80 | 25.10 | 25.40 | 0.00 | - | 1 | 17 | 33.72% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| LSCC250117P00095000 | 2024-05-15 12:46PM EDT | 95.00 | 24.80 | 32.80 | 36.50 | 0.00 | - | 1 | 16 | 51.32% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 31.00 | 33.70 | 0.00 | - | 1 | 16 | 0.00% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 0.00% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.