NasdaqGS - Nasdaq Real Time Price USD
Lattice Semiconductor Corporation (LSCC)
49.63
+0.45
+(0.92%)
At close: May 9 at 4:00:01 PM EDT
49.00
-0.63
(-1.27%)
After hours: May 9 at 5:58:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250516C00030000 | 4/10/2025 10:49 AM | 30 | 12.60 | 17.70 | 21.60 | 0.00 | 0.00% | - | 1 | 162.50% |
| LSCC250516C00035000 | 4/22/2025 1:08 PM | 35 | 8.50 | 12.70 | 16.60 | 0.00 | 0.00% | 2 | 7 | 115.63% |
| LSCC250516C00040000 | 5/7/2025 10:34 AM | 40 | 7.12 | 7.80 | 11.70 | 0.00 | 0.00% | 4 | 38 | 101.95% |
| LSCC250516C00045000 | 5/9/2025 11:05 AM | 45 | 4.70 | 4.70 | 6.30 | 2.40 | 104.35% | 108 | 331 | 105.18% |
| LSCC250516C00050000 | 5/9/2025 9:36 AM | 50 | 1.30 | 1.10 | 1.40 | -0.10 | -7.14% | 25 | 231 | 56.06% |
| LSCC250516C00055000 | 5/8/2025 1:21 PM | 55 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 55 | 221 | 55.66% |
| LSCC250516C00060000 | 5/7/2025 3:43 PM | 60 | 0.37 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 1,722 | 103.71% |
| LSCC250516C00065000 | 5/5/2025 3:58 PM | 65 | 0.27 | 0.00 | 1.15 | 0.00 | 0.00% | 105 | 109 | 165.04% |
| LSCC250516C00070000 | 4/24/2025 1:50 PM | 70 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 108 | 174.22% |
| LSCC250516C00075000 | 5/5/2025 11:21 AM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 107 | 132.03% |
| LSCC250516C00080000 | 3/25/2025 9:37 AM | 80 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 208.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250516P00022500 | 4/15/2025 9:52 AM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 385.55% |
| LSCC250516P00025000 | 4/17/2025 12:13 PM | 25 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 220.31% |
| LSCC250516P00030000 | 4/24/2025 12:16 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 165.63% |
| LSCC250516P00035000 | 5/5/2025 3:00 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 72 | 132.03% |
| LSCC250516P00040000 | 5/9/2025 9:30 AM | 40 | 0.28 | 0.00 | 0.15 | 0.18 | 180.00% | 2 | 194 | 93.36% |
| LSCC250516P00045000 | 5/8/2025 2:33 PM | 45 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 22 | 265 | 64.45% |
| LSCC250516P00050000 | 5/9/2025 10:16 AM | 50 | 1.28 | 1.50 | 1.75 | -0.70 | -35.35% | 5 | 2,133 | 56.25% |
| LSCC250516P00055000 | 5/8/2025 9:32 AM | 55 | 5.22 | 4.00 | 7.10 | 0.00 | 0.00% | 1 | 54 | 60.94% |
| LSCC250516P00060000 | 3/28/2025 11:10 AM | 60 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LSCC250516P00065000 | 5/5/2025 11:07 AM | 65 | 12.60 | 13.40 | 17.00 | 0.00 | 0.00% | 2 | 0 | 230.27% |
| LSCC250516P00090000 | 4/7/2025 10:11 AM | 90 | 50.80 | 38.40 | 42.30 | 0.00 | 0.00% | - | 0 | 393.55% |
Related Tickers
ON ON Semiconductor Corporation
40.98
+3.04%
MCHP Microchip Technology Incorporated
55.33
+12.60%
ALGM Allegro MicroSystems, Inc.
22.33
+5.98%
CRUS Cirrus Logic, Inc.
100.53
+3.03%
GFS GlobalFoundries Inc.
36.38
+1.22%
SWKS Skyworks Solutions, Inc.
68.21
+1.37%
MTSI MACOM Technology Solutions Holdings, Inc.
118.08
-1.32%
SMTC Semtech Corporation
35.07
+0.98%
MPWR Monolithic Power Systems, Inc.
637.77
-0.34%
SITM SiTime Corporation
190.01
+0.80%