Astera Labs, Inc. (ALAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240621C00035000 | 2024-05-29 9:34AM EDT | 35.00 | 32.00 | 27.50 | 30.70 | 0.00 | - | 2 | 2 | 251.17% |
| ALAB240621C00040000 | 2024-05-31 2:43PM EDT | 40.00 | 24.00 | 23.40 | 24.70 | 0.00 | - | 5 | 24 | 190.63% |
| ALAB240621C00050000 | 2024-05-29 11:59AM EDT | 50.00 | 18.90 | 13.00 | 14.70 | 0.00 | - | 3 | 11 | 168.75% |
| ALAB240621C00055000 | 2024-06-12 10:21AM EDT | 55.00 | 11.04 | 8.60 | 9.50 | 0.00 | - | 2 | 21 | 73.44% |
| ALAB240621C00060000 | 2024-06-14 3:15PM EDT | 60.00 | 4.80 | 4.20 | 4.80 | +0.80 | +20.00% | 8 | 302 | 61.33% |
| ALAB240621C00065000 | 2024-06-14 2:54PM EDT | 65.00 | 1.65 | 1.50 | 2.25 | -0.10 | -5.71% | 172 | 389 | 72.07% |
| ALAB240621C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 0.50 | 0.40 | 0.60 | -0.10 | -16.67% | 89 | 1,572 | 70.61% |
| ALAB240621C00075000 | 2024-06-14 1:35PM EDT | 75.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 12 | 944 | 79.30% |
| ALAB240621C00080000 | 2024-06-14 2:03PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 12 | 665 | 83.59% |
| ALAB240621C00085000 | 2024-06-14 10:39AM EDT | 85.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 13 | 1,796 | 117.58% |
| ALAB240621C00090000 | 2024-06-14 2:44PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 16 | 732 | 109.38% |
| ALAB240621C00095000 | 2024-06-13 12:15PM EDT | 95.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 228 | 213.57% |
| ALAB240621C00100000 | 2024-06-13 3:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 389 | 137.50% |
| ALAB240621C00105000 | 2024-05-29 12:29PM EDT | 105.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 1 | 83 | 260.94% |
| ALAB240621C00110000 | 2024-06-13 11:05AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 162.50% |
| ALAB240621C00115000 | 2024-06-04 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 173.44% |
| ALAB240621C00120000 | 2024-05-30 2:57PM EDT | 120.00 | 0.04 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 309.86% |
| ALAB240621C00125000 | 2024-05-31 12:14PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 104 | 195.31% |
| ALAB240621C00130000 | 2024-06-04 3:44PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 87 | 291.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240621P00035000 | 2024-05-30 9:48AM EDT | 35.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 190.63% |
| ALAB240621P00040000 | 2024-06-11 3:22PM EDT | 40.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 303.13% |
| ALAB240621P00045000 | 2024-05-31 11:32AM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 127.34% |
| ALAB240621P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 157 | 104.69% |
| ALAB240621P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.23 | 0.10 | 0.20 | +0.03 | +15.00% | 2 | 262 | 75.59% |
| ALAB240621P00060000 | 2024-06-14 3:43PM EDT | 60.00 | 0.79 | 0.65 | 0.90 | -0.21 | -21.00% | 29 | 1,026 | 69.53% |
| ALAB240621P00065000 | 2024-06-14 11:09AM EDT | 65.00 | 3.50 | 2.75 | 3.00 | -0.12 | -3.31% | 19 | 670 | 69.63% |
| ALAB240621P00070000 | 2024-06-14 3:36PM EDT | 70.00 | 6.77 | 5.50 | 7.00 | +1.07 | +18.77% | 53 | 538 | 51.47% |
| ALAB240621P00075000 | 2024-06-13 12:47PM EDT | 75.00 | 11.80 | 10.70 | 11.80 | 0.00 | - | 20 | 156 | 78.91% |
| ALAB240621P00080000 | 2024-06-14 1:51PM EDT | 80.00 | 17.10 | 15.90 | 16.80 | +3.00 | +21.28% | 1 | 49 | 112.89% |
| ALAB240621P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 21.30 | 20.40 | 21.70 | -1.28 | -5.67% | 1 | 10 | 163.77% |
| ALAB240621P00090000 | 2024-05-16 3:31PM EDT | 90.00 | 18.80 | 25.20 | 27.60 | 0.00 | - | - | 1 | 161.33% |
| ALAB240621P00095000 | 2024-05-13 9:46AM EDT | 95.00 | 23.50 | 29.10 | 32.60 | 0.00 | - | 1 | 0 | 262.21% |
| ALAB240621P00100000 | 2024-05-15 9:51AM EDT | 100.00 | 29.50 | 34.70 | 38.30 | 0.00 | - | 6 | 0 | 209.18% |
| ALAB240621P00125000 | 2024-04-30 2:53PM EDT | 125.00 | 44.20 | 57.40 | 61.10 | 0.00 | - | - | 0 | 190.63% |
© 2024 Yahoo. All rights reserved.