Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719C00095000 | 2023-11-30 12:01PM EDT | 95.00 | 19.80 | 42.10 | 43.60 | 0.00 | - | - | 1 | 106.76% |
| SLAB240719C00100000 | 2024-04-18 9:47AM EDT | 100.00 | 24.20 | 30.00 | 33.70 | 0.00 | - | 1 | 6 | 62.81% |
| SLAB240719C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SLAB240719C00110000 | 2024-05-08 3:51PM EDT | 110.00 | 20.60 | 22.40 | 24.30 | 0.00 | - | 1 | 14 | 51.28% |
| SLAB240719C00115000 | 2024-04-24 1:30PM EDT | 115.00 | 10.20 | 17.90 | 20.80 | 0.00 | - | 2 | 13 | 52.59% |
| SLAB240719C00120000 | 2024-04-25 12:53PM EDT | 120.00 | 8.60 | 14.70 | 16.10 | 0.00 | - | 1 | 104 | 45.00% |
| SLAB240719C00125000 | 2024-05-14 11:12AM EDT | 125.00 | 12.05 | 11.60 | 12.60 | 0.00 | - | 5 | 58 | 42.94% |
| SLAB240719C00130000 | 2024-05-16 12:01PM EDT | 130.00 | 9.40 | 8.90 | 9.70 | 0.00 | - | 1 | 130 | 41.96% |
| SLAB240719C00135000 | 2024-05-17 11:35AM EDT | 135.00 | 6.50 | 6.50 | 7.10 | 0.00 | - | 1 | 25 | 40.32% |
| SLAB240719C00140000 | 2024-05-17 11:35AM EDT | 140.00 | 4.70 | 4.50 | 5.20 | 0.00 | - | 1 | 88 | 39.93% |
| SLAB240719C00145000 | 2024-05-14 11:42AM EDT | 145.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 2 | 33 | 38.97% |
| SLAB240719C00150000 | 2024-05-20 11:09AM EDT | 150.00 | 2.23 | 2.05 | 2.50 | -0.07 | -3.04% | 1 | 24 | 38.73% |
| SLAB240719C00155000 | 2024-05-17 12:29PM EDT | 155.00 | 1.56 | 1.35 | 1.75 | 0.00 | - | 6 | 42 | 38.93% |
| SLAB240719C00160000 | 2024-05-15 3:54PM EDT | 160.00 | 1.15 | 0.85 | 1.25 | 0.00 | - | 10 | 19 | 39.49% |
| SLAB240719C00165000 | 2024-01-05 12:23PM EDT | 165.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 1 | 29 | 61.63% |
| SLAB240719C00170000 | 2024-03-08 10:38AM EDT | 170.00 | 9.10 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 61.56% |
| SLAB240719C00175000 | 2024-03-07 11:05AM EDT | 175.00 | 8.40 | 2.05 | 2.70 | 0.00 | - | - | 1 | 61.50% |
| SLAB240719C00180000 | 2024-03-07 4:30PM EDT | 180.00 | 7.75 | 1.65 | 3.10 | 0.00 | - | - | 1 | 65.45% |
| SLAB240719C00190000 | 2024-02-12 4:44PM EDT | 190.00 | 4.17 | 2.30 | 3.40 | 0.00 | - | - | 1 | 76.71% |
| SLAB240719C00195000 | 2024-04-23 3:44PM EDT | 195.00 | 0.67 | 0.05 | 2.25 | 0.00 | - | - | 1 | 63.75% |
| SLAB240719C00200000 | 2024-01-26 1:48PM EDT | 200.00 | 1.45 | 0.35 | 3.60 | 0.00 | - | 2 | 0 | 75.82% |
| SLAB240719C00220000 | 2024-04-18 9:49AM EDT | 220.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 11 | 57.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719P00070000 | 2023-12-06 11:30AM EDT | 70.00 | 1.48 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 111.08% |
| SLAB240719P00080000 | 2024-01-30 10:46AM EDT | 80.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | - | 1 | 74.22% |
| SLAB240719P00090000 | 2024-04-24 2:49PM EDT | 90.00 | 1.77 | 0.00 | 2.30 | 0.00 | - | - | 1 | 68.07% |
| SLAB240719P00095000 | 2024-04-24 2:49PM EDT | 95.00 | 2.57 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 60.94% |
| SLAB240719P00100000 | 2024-02-12 10:47AM EDT | 100.00 | 2.20 | 1.25 | 2.00 | 0.00 | - | 1 | 5 | 58.20% |
| SLAB240719P00105000 | 2024-04-24 1:36PM EDT | 105.00 | 5.00 | 0.65 | 0.90 | 0.00 | - | 4 | 31 | 42.53% |
| SLAB240719P00110000 | 2024-04-25 10:01AM EDT | 110.00 | 5.60 | 1.10 | 1.35 | 0.00 | - | 3 | 16 | 40.30% |
| SLAB240719P00115000 | 2024-05-20 3:12PM EDT | 115.00 | 1.85 | 1.70 | 2.15 | -4.95 | -72.79% | 1 | 25 | 39.21% |
| SLAB240719P00120000 | 2024-05-16 1:19PM EDT | 120.00 | 3.20 | 2.70 | 3.20 | 0.00 | - | 20 | 127 | 37.65% |
| SLAB240719P00125000 | 2024-05-17 11:35AM EDT | 125.00 | 5.00 | 4.20 | 4.90 | 0.00 | - | 3 | 11 | 37.46% |
| SLAB240719P00130000 | 2024-05-17 3:20PM EDT | 130.00 | 7.10 | 6.20 | 6.90 | 0.00 | - | 2 | 29 | 36.35% |
| SLAB240719P00135000 | 2024-05-17 3:29PM EDT | 135.00 | 9.30 | 8.90 | 9.50 | -0.50 | -5.10% | 1 | 5 | 35.71% |
| SLAB240719P00140000 | 2024-05-16 1:14PM EDT | 140.00 | 12.20 | 11.80 | 13.00 | 0.00 | - | 4 | 13 | 37.07% |
| SLAB240719P00145000 | 2024-01-09 3:53PM EDT | 145.00 | 26.20 | 16.30 | 19.10 | 0.00 | - | - | 1 | 50.00% |
| SLAB240719P00150000 | 2024-02-13 4:25PM EDT | 150.00 | 22.10 | 22.00 | 24.10 | 0.00 | - | - | 1 | 51.20% |
| SLAB240719P00160000 | 2024-02-12 12:59PM EDT | 160.00 | 23.30 | 25.10 | 26.60 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.