Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115C00008000 | 2024-06-10 3:49PM EDT | 8.00 | 7.30 | 5.50 | 7.20 | 0.00 | - | 1 | 11 | 93.55% |
| LSPD241115C00011000 | 2024-05-31 11:55AM EDT | 11.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 4 | 3 | 63.18% |
| LSPD241115C00013000 | 2024-06-03 3:02PM EDT | 13.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 200 | 210 | 58.74% |
| LSPD241115C00014000 | 2024-06-07 1:58PM EDT | 14.00 | 2.54 | 2.40 | 2.55 | 0.00 | - | 1 | 2,328 | 57.67% |
| LSPD241115C00015000 | 2024-06-07 2:30PM EDT | 15.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 300 | 721 | 56.06% |
| LSPD241115C00016000 | 2024-06-12 11:31AM EDT | 16.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 10 | 162 | 55.27% |
| LSPD241115C00017000 | 2024-05-29 12:05PM EDT | 17.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 7 | 224 | 54.74% |
| LSPD241115C00018000 | 2024-05-23 1:20PM EDT | 18.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 2 | 17 | 54.74% |
| LSPD241115C00019000 | 2024-05-29 9:33AM EDT | 19.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 1 | 189 | 54.83% |
| LSPD241115C00020000 | 2024-05-21 11:43AM EDT | 20.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 17 | 199 | 53.61% |
| LSPD241115C00021000 | 2024-05-22 9:30AM EDT | 21.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 10 | 30 | 54.69% |
| LSPD241115C00025000 | 2024-05-30 1:41PM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 40 | 50 | 56.64% |
| LSPD241115C00030000 | 2024-06-06 3:12PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 59.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115P00008000 | 2024-05-06 10:41AM EDT | 8.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 12 | 85.16% |
| LSPD241115P00010000 | 2024-06-05 10:01AM EDT | 10.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | - | 50 | 54.59% |
| LSPD241115P00012000 | 2024-05-21 12:17PM EDT | 12.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | - | 76 | 51.07% |
| LSPD241115P00013000 | 2024-06-06 1:07PM EDT | 13.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 3 | 39 | 51.07% |
| LSPD241115P00014000 | 2024-05-21 12:11PM EDT | 14.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | - | 37 | 49.27% |
| LSPD241115P00015000 | 2024-06-07 10:44AM EDT | 15.00 | 1.90 | 1.90 | 3.90 | 0.00 | - | 76 | 246 | 71.97% |
| LSPD241115P00016000 | 2024-06-03 11:11AM EDT | 16.00 | 2.65 | 2.50 | 2.60 | 0.00 | - | 35 | 35 | 47.17% |
| LSPD241115P00017000 | 2024-06-14 9:38AM EDT | 17.00 | 3.15 | 3.10 | 3.30 | +0.05 | +1.61% | 30 | 180 | 47.07% |
| LSPD241115P00018000 | 2024-03-15 2:28PM EDT | 18.00 | 5.70 | 5.20 | 5.40 | 0.00 | - | - | 2 | 81.25% |
| LSPD241115P00019000 | 2024-03-18 10:36AM EDT | 19.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | - | 2 | 87.74% |
| LSPD241115P00020000 | 2024-06-03 3:31PM EDT | 20.00 | 5.60 | 3.80 | 5.70 | 0.00 | - | 20 | 250 | 45.22% |
© 2024 Yahoo. All rights reserved.