Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517C00105000 | 2024-04-23 9:52AM EDT | 105.00 | 18.00 | 17.60 | 19.90 | 0.00 | - | 1 | 0 | 55.18% |
| SLAB240517C00110000 | 2024-04-24 1:07PM EDT | 110.00 | 8.05 | 13.10 | 14.30 | 0.00 | - | 8 | 8 | 52.20% |
| SLAB240517C00115000 | 2024-04-26 10:19AM EDT | 115.00 | 10.00 | 9.20 | 11.50 | 0.00 | - | 1 | 7 | 50.66% |
| SLAB240517C00120000 | 2024-04-30 11:24AM EDT | 120.00 | 6.40 | 6.00 | 6.70 | -0.30 | -4.48% | 25 | 43 | 46.34% |
| SLAB240517C00125000 | 2024-04-30 11:47AM EDT | 125.00 | 3.75 | 3.30 | 3.80 | -0.25 | -6.25% | 25 | 91 | 42.62% |
| SLAB240517C00130000 | 2024-04-29 11:26AM EDT | 130.00 | 1.90 | 1.75 | 2.70 | 0.00 | - | 2 | 19 | 48.79% |
| SLAB240517C00135000 | 2024-04-25 9:57AM EDT | 135.00 | 0.80 | 0.75 | 1.15 | 0.00 | - | 3 | 19 | 43.75% |
| SLAB240517C00140000 | 2024-04-30 11:24AM EDT | 140.00 | 0.54 | 0.30 | 0.50 | +0.31 | +134.78% | 5 | 18 | 42.63% |
| SLAB240517C00145000 | 2024-04-24 9:46AM EDT | 145.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 34 | 47.02% |
| SLAB240517C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 4 | 5 | 62.35% |
| SLAB240517C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 62 | 50.39% |
| SLAB240517C00175000 | 2024-04-01 10:30AM EDT | 175.00 | 1.89 | 0.00 | 2.15 | 0.00 | - | - | 2 | 107.23% |
| SLAB240517C00180000 | 2024-04-23 10:28AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 690 | 64.06% |
| SLAB240517C00185000 | 2024-04-01 10:30AM EDT | 185.00 | 1.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 119.43% |
| SLAB240517C00190000 | 2024-03-25 9:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SLAB240517C00195000 | 2024-03-28 11:02AM EDT | 195.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 107.32% |
| SLAB240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 135.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517P00090000 | 2024-04-24 3:12PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 77.73% |
| SLAB240517P00095000 | 2024-04-22 2:38PM EDT | 95.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 13 | 169 | 92.68% |
| SLAB240517P00100000 | 2024-04-25 9:42AM EDT | 100.00 | 0.65 | 0.05 | 2.30 | 0.00 | - | 1 | 37 | 80.08% |
| SLAB240517P00105000 | 2024-04-25 12:31PM EDT | 105.00 | 1.15 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 49.17% |
| SLAB240517P00110000 | 2024-04-26 9:54AM EDT | 110.00 | 1.41 | 0.55 | 0.80 | 0.00 | - | 3 | 39 | 45.80% |
| SLAB240517P00115000 | 2024-04-29 11:28AM EDT | 115.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 9 | 20 | 43.80% |
| SLAB240517P00120000 | 2024-04-29 2:27PM EDT | 120.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 8 | 18 | 42.65% |
| SLAB240517P00125000 | 2024-04-30 10:28AM EDT | 125.00 | 4.67 | 5.10 | 5.70 | -1.03 | -18.07% | 2 | 13 | 42.76% |
| SLAB240517P00130000 | 2024-04-15 1:21PM EDT | 130.00 | 10.20 | 8.30 | 9.40 | 0.00 | - | - | 1 | 46.91% |
| SLAB240517P00135000 | 2024-04-25 11:32AM EDT | 135.00 | 17.30 | 10.80 | 13.50 | 0.00 | - | 1 | 1 | 49.83% |
| SLAB240517P00140000 | 2024-04-09 1:58PM EDT | 140.00 | 10.90 | 16.60 | 18.10 | 0.00 | - | - | 1 | 55.13% |
| SLAB240517P00145000 | 2024-04-24 2:16PM EDT | 145.00 | 33.70 | 20.50 | 24.00 | 0.00 | - | - | 5 | 77.73% |
| SLAB240517P00155000 | 2024-04-24 2:16PM EDT | 155.00 | 43.70 | 30.00 | 34.30 | 0.00 | - | 9 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.