Astera Labs, Inc. (ALAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240517C00035000 | 2024-05-07 11:20AM EDT | 35.00 | 44.70 | 33.00 | 36.50 | 0.00 | - | 1 | 3 | 406.45% |
| ALAB240517C00040000 | 2024-05-08 9:45AM EDT | 40.00 | 28.00 | 29.30 | 31.50 | 0.00 | - | 1 | 236 | 238.67% |
| ALAB240517C00045000 | 2024-05-08 10:18AM EDT | 45.00 | 27.50 | 23.90 | 26.70 | 0.00 | - | 42 | 13 | 181.45% |
| ALAB240517C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 20.00 | 19.00 | 21.60 | +2.00 | +11.11% | 5 | 22 | 144.14% |
| ALAB240517C00055000 | 2024-05-08 1:01PM EDT | 55.00 | 15.50 | 13.80 | 16.90 | 0.00 | - | 3 | 36 | 114.45% |
| ALAB240517C00060000 | 2024-05-10 1:39PM EDT | 60.00 | 10.00 | 9.60 | 10.60 | -0.50 | -4.76% | 7 | 318 | 50.00% |
| ALAB240517C00065000 | 2024-05-10 2:42PM EDT | 65.00 | 5.97 | 5.70 | 6.30 | -0.43 | -6.72% | 11 | 431 | 73.58% |
| ALAB240517C00070000 | 2024-05-10 3:57PM EDT | 70.00 | 2.74 | 2.70 | 2.95 | -0.66 | -19.41% | 125 | 402 | 71.97% |
| ALAB240517C00075000 | 2024-05-10 3:57PM EDT | 75.00 | 1.01 | 1.00 | 1.15 | -0.06 | -5.61% | 687 | 824 | 72.27% |
| ALAB240517C00080000 | 2024-05-10 3:47PM EDT | 80.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 471 | 1,540 | 76.47% |
| ALAB240517C00085000 | 2024-05-10 3:02PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 62 | 1,362 | 83.40% |
| ALAB240517C00090000 | 2024-05-10 3:13PM EDT | 90.00 | 0.11 | 0.10 | 0.25 | -0.04 | -26.67% | 69 | 1,135 | 102.34% |
| ALAB240517C00095000 | 2024-05-10 11:19AM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 14 | 1,500 | 108.98% |
| ALAB240517C00100000 | 2024-05-10 2:59PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 37 | 888 | 112.50% |
| ALAB240517C00105000 | 2024-05-10 3:56PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 260 | 132.42% |
| ALAB240517C00110000 | 2024-05-08 3:46PM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 78 | 242 | 173.83% |
| ALAB240517C00115000 | 2024-05-10 10:01AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 4 | 245 | 137.50% |
| ALAB240517C00120000 | 2024-05-08 2:48PM EDT | 120.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 40 | 101 | 200.00% |
| ALAB240517C00125000 | 2024-05-09 11:11AM EDT | 125.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 212.11% |
| ALAB240517C00130000 | 2024-05-09 3:31PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 65 | 561 | 167.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240517P00035000 | 2024-05-07 2:15PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 897 | 198.44% |
| ALAB240517P00040000 | 2024-05-07 3:46PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 229 | 487 | 162.50% |
| ALAB240517P00045000 | 2024-05-10 10:10AM EDT | 45.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 1 | 400 | 174.22% |
| ALAB240517P00050000 | 2024-05-10 10:39AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 604 | 103.13% |
| ALAB240517P00055000 | 2024-05-10 2:59PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 896 | 89.84% |
| ALAB240517P00060000 | 2024-05-10 3:32PM EDT | 60.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 126 | 2,418 | 77.15% |
| ALAB240517P00065000 | 2024-05-10 3:36PM EDT | 65.00 | 0.90 | 0.70 | 0.90 | +0.05 | +5.88% | 140 | 830 | 69.29% |
| ALAB240517P00070000 | 2024-05-10 3:49PM EDT | 70.00 | 2.65 | 2.25 | 2.70 | -0.15 | -5.36% | 52 | 756 | 64.99% |
| ALAB240517P00075000 | 2024-05-10 2:59PM EDT | 75.00 | 6.15 | 5.70 | 6.20 | +0.75 | +13.89% | 171 | 284 | 70.85% |
| ALAB240517P00080000 | 2024-05-10 9:59AM EDT | 80.00 | 10.50 | 9.90 | 10.60 | -0.50 | -4.55% | 5 | 330 | 72.56% |
| ALAB240517P00085000 | 2024-05-09 12:10PM EDT | 85.00 | 13.90 | 14.60 | 15.60 | -1.76 | -11.24% | 2 | 90 | 83.98% |
| ALAB240517P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 19.83 | 19.50 | 20.80 | 0.00 | - | 12 | 85 | 107.81% |
| ALAB240517P00095000 | 2024-05-07 12:48PM EDT | 95.00 | 21.20 | 24.00 | 26.70 | 0.00 | - | 2 | 8 | 142.77% |
| ALAB240517P00100000 | 2024-05-02 3:06PM EDT | 100.00 | 23.00 | 29.10 | 30.80 | 0.00 | - | 1 | 35 | 105.47% |
| ALAB240517P00105000 | 2024-05-01 10:42AM EDT | 105.00 | 28.68 | 34.20 | 36.70 | 0.00 | - | 1 | 14 | 184.67% |
| ALAB240517P00110000 | 2024-05-02 2:21PM EDT | 110.00 | 34.40 | 39.30 | 41.60 | 0.00 | - | 6 | 0 | 200.39% |
| ALAB240517P00130000 | 2024-05-07 12:32PM EDT | 130.00 | 54.00 | 58.70 | 61.70 | 0.00 | - | - | 0 | 227.54% |
© 2024 Yahoo. All rights reserved.