UK markets open in 5 hours 18 minutes
NIKKEI 225
39,721.97 +380.43 (+0.97%) HANG SENG
17,583.19 -133.28 (-0.75%) CRUDE OIL
82.08 +0.34 (+0.42%) GOLD FUTURES
2,331.20 -5.40 (-0.23%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,187.30 +841.99 (+1.74%)
Astera Labs, Inc. (ALAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240816C00040000 | 2024-06-21 3:10PM EDT | 40.00 | 20.00 | 17.70 | 19.90 | 0.00 | - | 10 | 10 | 85.94% |
| ALAB240816C00045000 | 2024-06-20 1:52PM EDT | 45.00 | 13.40 | 13.60 | 14.40 | -5.70 | -29.84% | 2 | 15 | 69.19% |
| ALAB240816C00050000 | 2024-06-26 2:24PM EDT | 50.00 | 9.00 | 10.20 | 11.10 | +0.30 | +3.45% | 1 | 10 | 74.32% |
| ALAB240816C00055000 | 2024-06-27 3:35PM EDT | 55.00 | 7.50 | 7.40 | 8.00 | +1.22 | +19.43% | 11 | 33 | 74.07% |
| ALAB240816C00060000 | 2024-06-27 3:54PM EDT | 60.00 | 5.50 | 5.30 | 7.10 | +0.78 | +16.53% | 81 | 92 | 83.18% |
| ALAB240816C00065000 | 2024-06-27 3:11PM EDT | 65.00 | 3.57 | 3.70 | 4.40 | +0.37 | +11.56% | 5 | 46 | 78.00% |
| ALAB240816C00070000 | 2024-06-27 3:59PM EDT | 70.00 | 2.80 | 2.50 | 2.95 | +0.51 | +22.27% | 18 | 321 | 77.00% |
| ALAB240816C00075000 | 2024-06-27 3:57PM EDT | 75.00 | 2.01 | 1.75 | 2.20 | +0.44 | +28.03% | 27 | 67 | 79.05% |
| ALAB240816C00080000 | 2024-06-27 10:19AM EDT | 80.00 | 1.25 | 1.25 | 1.60 | 0.00 | - | 10 | 691 | 80.62% |
| ALAB240816C00085000 | 2024-06-27 1:58PM EDT | 85.00 | 1.03 | 0.90 | 1.10 | +0.15 | +17.05% | 11 | 518 | 81.30% |
| ALAB240816C00090000 | 2024-06-27 3:48PM EDT | 90.00 | 0.82 | 0.65 | 0.85 | -0.18 | -18.00% | 8 | 34 | 83.20% |
| ALAB240816C00095000 | 2024-06-27 3:56PM EDT | 95.00 | 0.60 | 0.50 | 0.70 | +0.13 | +27.66% | 1 | 59 | 85.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240816P00035000 | 2024-06-24 10:33AM EDT | 35.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 13 | 83.50% |
| ALAB240816P00040000 | 2024-06-27 2:28PM EDT | 40.00 | 0.96 | 0.75 | 0.95 | -0.17 | -15.04% | 15 | 124 | 83.94% |
| ALAB240816P00045000 | 2024-06-25 12:35PM EDT | 45.00 | 1.80 | 0.65 | 2.05 | 0.00 | - | 10 | 65 | 74.05% |
| ALAB240816P00050000 | 2024-06-27 1:44PM EDT | 50.00 | 3.50 | 3.10 | 3.60 | -0.50 | -12.50% | 5 | 83 | 82.72% |
| ALAB240816P00055000 | 2024-06-27 2:24PM EDT | 55.00 | 6.00 | 4.70 | 5.80 | -0.67 | -10.04% | 9 | 79 | 79.39% |
| ALAB240816P00060000 | 2024-06-26 2:53PM EDT | 60.00 | 9.90 | 7.70 | 8.70 | 0.00 | - | 4 | 89 | 81.79% |
| ALAB240816P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 13.40 | 11.50 | 12.10 | +0.25 | +1.90% | 1 | 76 | 85.60% |
| ALAB240816P00070000 | 2024-06-27 11:35AM EDT | 70.00 | 17.28 | 15.30 | 16.00 | +2.33 | +15.59% | 4 | 311 | 87.57% |
| ALAB240816P00075000 | 2024-06-21 9:51AM EDT | 75.00 | 19.00 | 18.50 | 20.10 | 0.00 | - | 8 | 18 | 82.18% |
| ALAB240816P00080000 | 2024-06-17 3:46PM EDT | 80.00 | 19.00 | 23.70 | 24.60 | 0.00 | - | - | 2 | 90.89% |
| ALAB240816P00085000 | 2024-06-25 3:41PM EDT | 85.00 | 28.72 | 27.80 | 29.20 | 0.00 | - | 2 | 43 | 89.11% |
| ALAB240816P00090000 | 2024-06-20 12:30PM EDT | 90.00 | 27.80 | 32.80 | 33.90 | 0.00 | - | - | 1 | 94.48% |
| ALAB240816P00095000 | 2024-06-20 12:29PM EDT | 95.00 | 32.10 | 37.40 | 38.60 | 0.00 | - | - | 12 | 93.85% |
© 2024 Yahoo. All rights reserved.