UK markets open in 6 hours 52 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.15 (+0.18%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,698.17 +574.04 (+1.19%)
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 | 21.80 | 24.80 | 0.00 | - | 2 | 0 | 135.35% |
| ALAB240719C00040000 | 2024-06-25 10:57AM EDT | 40.00 | 19.00 | 16.90 | 20.00 | 0.00 | - | 10 | 28 | 113.28% |
| ALAB240719C00045000 | 2024-06-26 12:33PM EDT | 45.00 | 11.50 | 11.90 | 14.90 | 0.00 | - | 1 | 1 | 82.13% |
| ALAB240719C00050000 | 2024-06-27 12:42PM EDT | 50.00 | 7.43 | 8.10 | 8.70 | +0.63 | +9.26% | 2 | 23 | 55.18% |
| ALAB240719C00055000 | 2024-06-27 3:42PM EDT | 55.00 | 4.88 | 4.70 | 5.10 | +1.48 | +43.53% | 72 | 314 | 59.03% |
| ALAB240719C00060000 | 2024-06-27 3:57PM EDT | 60.00 | 2.70 | 2.45 | 2.75 | +0.90 | +50.00% | 212 | 5,369 | 61.72% |
| ALAB240719C00065000 | 2024-06-27 3:58PM EDT | 65.00 | 1.25 | 1.20 | 1.40 | +0.35 | +38.89% | 871 | 411 | 64.26% |
| ALAB240719C00070000 | 2024-06-27 3:53PM EDT | 70.00 | 0.55 | 0.50 | 0.70 | +0.10 | +22.22% | 432 | 1,062 | 65.67% |
| ALAB240719C00075000 | 2024-06-27 2:29PM EDT | 75.00 | 0.36 | 0.20 | 0.40 | +0.11 | +44.00% | 66 | 761 | 68.75% |
| ALAB240719C00080000 | 2024-06-27 3:42PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 33 | 884 | 76.86% |
| ALAB240719C00085000 | 2024-06-27 3:48PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 146 | 83.98% |
| ALAB240719C00090000 | 2024-06-26 12:42PM EDT | 90.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 4 | 316 | 91.41% |
| ALAB240719C00095000 | 2024-06-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 131 | 111.13% |
| ALAB240719C00100000 | 2024-06-27 10:45AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 93.75% |
| ALAB240719C00105000 | 2024-06-03 10:00AM EDT | 105.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 121.68% |
| ALAB240719C00110000 | 2024-06-26 11:11AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 61 | 112.50% |
| ALAB240719C00115000 | 2024-06-27 2:29PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | -0.82 | -94.25% | 1 | 23 | 141.21% |
| ALAB240719C00120000 | 2024-06-25 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 152.44% |
| ALAB240719C00125000 | 2024-06-27 3:22PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 32 | 115.63% |
| ALAB240719C00130000 | 2024-06-26 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 133 | 160.74% |
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 | 1.00 | 0.00 | - | 1 | 39 | 140.82% |
| ALAB240719P00040000 | 2024-06-26 2:52PM EDT | 40.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 109 | 84.57% |
| ALAB240719P00045000 | 2024-06-27 10:51AM EDT | 45.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 455 | 69.82% |
| ALAB240719P00050000 | 2024-06-27 2:35PM EDT | 50.00 | 0.98 | 0.75 | 0.95 | -0.37 | -27.41% | 20 | 896 | 65.48% |
| ALAB240719P00055000 | 2024-06-27 1:09PM EDT | 55.00 | 2.65 | 1.25 | 2.50 | -0.65 | -19.70% | 25 | 572 | 56.23% |
| ALAB240719P00060000 | 2024-06-27 2:51PM EDT | 60.00 | 5.42 | 4.30 | 5.20 | -0.93 | -14.65% | 14 | 5,160 | 62.28% |
| ALAB240719P00065000 | 2024-06-27 1:57PM EDT | 65.00 | 9.27 | 7.90 | 9.90 | -1.39 | -13.04% | 3 | 283 | 74.41% |
| ALAB240719P00070000 | 2024-06-26 1:52PM EDT | 70.00 | 14.90 | 12.60 | 13.40 | 0.00 | - | 7 | 150 | 74.02% |
| ALAB240719P00075000 | 2024-06-25 1:15PM EDT | 75.00 | 17.60 | 17.20 | 18.30 | 0.00 | - | 4 | 76 | 82.42% |
| ALAB240719P00080000 | 2024-06-25 12:03PM EDT | 80.00 | 21.34 | 20.30 | 23.00 | 0.00 | - | 3 | 86 | 105.27% |
| ALAB240719P00085000 | 2024-06-20 2:02PM EDT | 85.00 | 21.92 | 25.30 | 28.40 | 0.00 | - | 3 | 11 | 131.35% |
| ALAB240719P00090000 | 2024-05-28 3:52PM EDT | 90.00 | 22.35 | 31.00 | 34.40 | 0.00 | - | 1 | 2 | 118.16% |
| 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 | 65.70 | 69.10 | 0.00 | - | 1 | 0 | 157.42% |
© 2024 Yahoo. All rights reserved.