Astera Labs, Inc. (ALAB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240719C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 29.74 | 26.70 | 30.50 | 0.00 | - | 2 | 1 | 174.22% |
| ALAB240719C00040000 | 2024-06-07 12:28PM EDT | 40.00 | 23.00 | 23.40 | 25.30 | 0.00 | - | 2 | 12 | 100.88% |
| ALAB240719C00045000 | 2024-04-19 10:29AM EDT | 45.00 | 20.84 | 26.70 | 28.70 | 0.00 | - | 1 | 1 | 258.64% |
| ALAB240719C00050000 | 2024-06-14 10:13AM EDT | 50.00 | 14.51 | 13.90 | 15.10 | +0.65 | +4.69% | 10 | 18 | 64.99% |
| ALAB240719C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 11.80 | 8.60 | 11.90 | 0.00 | - | 10 | 246 | 61.43% |
| ALAB240719C00060000 | 2024-06-14 12:14PM EDT | 60.00 | 5.93 | 6.60 | 7.40 | -0.17 | -2.79% | 45 | 1,553 | 63.57% |
| ALAB240719C00065000 | 2024-06-14 3:15PM EDT | 65.00 | 4.60 | 4.30 | 4.60 | +0.50 | +12.20% | 57 | 204 | 63.43% |
| ALAB240719C00070000 | 2024-06-14 3:14PM EDT | 70.00 | 2.70 | 2.00 | 2.85 | +0.03 | +1.12% | 94 | 554 | 59.89% |
| ALAB240719C00075000 | 2024-06-14 1:20PM EDT | 75.00 | 1.38 | 1.55 | 2.50 | -0.17 | -10.97% | 9 | 578 | 71.34% |
| ALAB240719C00080000 | 2024-06-14 2:53PM EDT | 80.00 | 1.05 | 0.95 | 1.15 | +0.05 | +5.00% | 20 | 677 | 67.92% |
| ALAB240719C00085000 | 2024-06-14 2:27PM EDT | 85.00 | 0.61 | 0.55 | 0.75 | -0.04 | -6.15% | 5 | 97 | 69.63% |
| ALAB240719C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 0.50 | 0.30 | 0.55 | +0.05 | +11.11% | 2 | 323 | 71.97% |
| ALAB240719C00095000 | 2024-06-14 3:45PM EDT | 95.00 | 0.35 | 0.15 | 0.90 | -0.05 | -12.50% | 8 | 123 | 84.03% |
| ALAB240719C00100000 | 2024-06-13 12:46PM EDT | 100.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 2 | 272 | 81.05% |
| ALAB240719C00105000 | 2024-06-03 10:00AM EDT | 105.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 51 | 93.07% |
| ALAB240719C00110000 | 2024-06-13 10:56AM EDT | 110.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 4 | 42 | 110.11% |
| ALAB240719C00115000 | 2024-05-16 2:23PM EDT | 115.00 | 0.87 | 0.00 | 1.05 | 0.00 | - | 4 | 23 | 112.74% |
| ALAB240719C00120000 | 2024-06-13 10:40AM EDT | 120.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 40 | 127.59% |
| ALAB240719C00125000 | 2024-05-08 3:23PM EDT | 125.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 128.81% |
| ALAB240719C00130000 | 2024-06-13 10:58AM EDT | 130.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 3 | 76 | 128.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240719P00035000 | 2024-06-13 1:22PM EDT | 35.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 39 | 115.82% |
| ALAB240719P00040000 | 2024-06-13 1:33PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 90.14% |
| ALAB240719P00045000 | 2024-06-10 9:51AM EDT | 45.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 439 | 77.05% |
| ALAB240719P00050000 | 2024-06-14 1:10PM EDT | 50.00 | 0.58 | 0.55 | 0.75 | -0.08 | -12.12% | 7 | 428 | 67.14% |
| ALAB240719P00055000 | 2024-06-14 3:38PM EDT | 55.00 | 1.45 | 1.20 | 1.60 | -0.07 | -4.61% | 6 | 448 | 62.79% |
| ALAB240719P00060000 | 2024-06-14 12:45PM EDT | 60.00 | 3.54 | 2.95 | 3.30 | +0.19 | +5.67% | 23 | 1,778 | 64.21% |
| ALAB240719P00065000 | 2024-06-14 11:16AM EDT | 65.00 | 6.35 | 5.00 | 5.90 | +0.31 | +5.13% | 32 | 247 | 62.43% |
| ALAB240719P00070000 | 2024-06-14 3:36PM EDT | 70.00 | 8.95 | 8.50 | 9.20 | -0.20 | -2.19% | 56 | 144 | 64.67% |
| ALAB240719P00075000 | 2024-06-13 12:47PM EDT | 75.00 | 13.10 | 12.10 | 13.30 | 0.00 | - | 20 | 70 | 64.84% |
| ALAB240719P00080000 | 2024-06-14 3:56PM EDT | 80.00 | 17.20 | 16.90 | 17.60 | +0.95 | +5.85% | 16 | 71 | 70.39% |
| ALAB240719P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 21.80 | 20.90 | 22.20 | -0.43 | -1.93% | 3 | 18 | 64.31% |
| ALAB240719P00090000 | 2024-05-28 3:52PM EDT | 90.00 | 22.35 | 26.30 | 27.80 | 0.00 | - | 1 | 2 | 87.94% |
| ALAB240719P00095000 | 2024-03-25 10:33AM EDT | 95.00 | 29.20 | 27.70 | 29.10 | 0.00 | - | 20 | 0 | 0.00% |
| ALAB240719P00100000 | 2024-04-08 10:41AM EDT | 100.00 | 32.25 | 29.90 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| ALAB240719P00125000 | 2024-06-05 10:09AM EDT | 125.00 | 64.85 | 59.70 | 63.10 | 0.00 | - | 1 | 0 | 114.26% |
© 2024 Yahoo. All rights reserved.