Astera Labs, Inc. (ALAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240920C00040000 | 2024-05-24 11:05AM EDT | 40.00 | 32.70 | 22.40 | 26.00 | 0.00 | - | 2 | 2 | 54.49% |
| ALAB240920C00045000 | 2024-06-12 11:58AM EDT | 45.00 | 21.82 | 19.70 | 20.60 | 0.00 | - | - | 1 | 62.96% |
| ALAB240920C00055000 | 2024-06-10 10:08AM EDT | 55.00 | 13.80 | 12.90 | 13.70 | 0.00 | - | 1 | 6 | 66.41% |
| ALAB240920C00060000 | 2024-06-10 10:55AM EDT | 60.00 | 11.00 | 10.30 | 11.00 | 0.00 | - | 1 | 80 | 67.43% |
| ALAB240920C00065000 | 2024-06-14 11:21AM EDT | 65.00 | 7.98 | 8.20 | 8.90 | -0.12 | -1.48% | 5 | 2,673 | 68.85% |
| ALAB240920C00070000 | 2024-06-13 12:28PM EDT | 70.00 | 6.67 | 6.50 | 7.10 | 0.00 | - | 12 | 892 | 69.64% |
| ALAB240920C00075000 | 2024-06-14 10:29AM EDT | 75.00 | 5.80 | 5.10 | 5.80 | -0.18 | -3.01% | 2 | 384 | 70.75% |
| ALAB240920C00080000 | 2024-06-13 12:28PM EDT | 80.00 | 4.17 | 4.00 | 4.70 | 0.00 | - | 5 | 158 | 71.56% |
| ALAB240920C00085000 | 2024-06-13 1:13PM EDT | 85.00 | 3.48 | 2.95 | 3.80 | 0.00 | - | 1 | 43 | 71.36% |
| ALAB240920C00090000 | 2024-06-13 9:58AM EDT | 90.00 | 3.00 | 2.35 | 3.20 | 0.00 | - | 1 | 5 | 72.88% |
| ALAB240920C00095000 | 2024-06-14 3:06PM EDT | 95.00 | 2.45 | 2.05 | 2.60 | -0.05 | -2.00% | 1 | 18 | 74.56% |
| ALAB240920C00100000 | 2024-06-13 12:10PM EDT | 100.00 | 1.80 | 1.40 | 2.10 | 0.00 | - | 6 | 30 | 73.56% |
| ALAB240920C00105000 | 2024-06-04 10:17AM EDT | 105.00 | 1.60 | 1.25 | 1.80 | 0.00 | - | 4 | 8 | 75.71% |
| ALAB240920C00110000 | 2024-05-30 3:42PM EDT | 110.00 | 1.70 | 1.05 | 1.55 | 0.00 | - | 1 | 3 | 77.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALAB240920P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 1.20 | 0.95 | 1.30 | 0.00 | - | 2 | 16 | 76.42% |
| ALAB240920P00045000 | 2024-06-14 1:28PM EDT | 45.00 | 2.04 | 1.30 | 2.30 | +0.14 | +7.37% | 50 | 14 | 71.73% |
| ALAB240920P00050000 | 2024-06-12 3:22PM EDT | 50.00 | 3.18 | 3.10 | 3.60 | 0.00 | - | 13 | 31 | 73.99% |
| ALAB240920P00055000 | 2024-06-06 9:37AM EDT | 55.00 | 6.10 | 5.00 | 5.50 | 0.00 | - | 4 | 17 | 74.33% |
| ALAB240920P00060000 | 2024-06-14 11:21AM EDT | 60.00 | 8.18 | 7.20 | 7.90 | +0.28 | +3.54% | 2 | 94 | 74.10% |
| ALAB240920P00065000 | 2024-06-11 2:55PM EDT | 65.00 | 9.72 | 9.10 | 10.80 | 0.00 | - | 3 | 2,570 | 71.31% |
| ALAB240920P00070000 | 2024-06-13 10:34AM EDT | 70.00 | 12.70 | 13.30 | 14.10 | 0.00 | - | 1 | 891 | 75.90% |
| ALAB240920P00075000 | 2024-06-14 2:08PM EDT | 75.00 | 17.90 | 16.80 | 17.70 | +1.57 | +9.61% | 10 | 167 | 76.40% |
| ALAB240920P00080000 | 2024-05-23 10:53AM EDT | 80.00 | 16.00 | 20.70 | 21.70 | 0.00 | - | - | 2 | 77.89% |
© 2024 Yahoo. All rights reserved.