UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,311.00 0.00 (0.00%) DOW
38,131.37 +228.08 (+0.60%) Bitcoin GBP
47,251.20 +1,713.64 (+3.76%)
Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517C00105000 | 2024-04-23 9:52AM EDT | 105.00 | 18.00 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 73.90% |
| SLAB240517C00110000 | 2024-04-30 10:07AM EDT | 110.00 | 16.00 | 9.90 | 11.50 | 0.00 | - | 8 | 7 | 56.74% |
| SLAB240517C00115000 | 2024-05-01 2:03PM EDT | 115.00 | 7.06 | 6.60 | 7.40 | 0.00 | - | 1 | 6 | 48.80% |
| SLAB240517C00120000 | 2024-05-02 11:56AM EDT | 120.00 | 4.30 | 3.70 | 4.30 | -1.05 | -19.63% | 1 | 15 | 45.17% |
| SLAB240517C00125000 | 2024-05-02 11:56AM EDT | 125.00 | 2.22 | 1.75 | 2.25 | -0.73 | -24.75% | 1 | 89 | 43.60% |
| SLAB240517C00130000 | 2024-04-29 11:26AM EDT | 130.00 | 1.90 | 0.80 | 1.30 | 0.00 | - | 2 | 19 | 46.36% |
| SLAB240517C00135000 | 2024-04-25 9:57AM EDT | 135.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 3 | 19 | 42.58% |
| SLAB240517C00140000 | 2024-04-30 11:24AM EDT | 140.00 | 0.54 | 0.05 | 0.40 | 0.00 | - | 5 | 17 | 50.29% |
| SLAB240517C00145000 | 2024-04-24 9:46AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 57.81% |
| SLAB240517C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 65.53% |
| SLAB240517C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 62 | 58.59% |
| SLAB240517C00175000 | 2024-04-01 10:30AM EDT | 175.00 | 1.89 | 0.00 | 1.75 | 0.00 | - | - | 2 | 116.02% |
| SLAB240517C00180000 | 2024-04-23 10:28AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 690 | 72.66% |
| SLAB240517C00185000 | 2024-04-01 10:30AM EDT | 185.00 | 1.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 120.22% |
| SLAB240517C00190000 | 2024-03-25 9:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SLAB240517C00195000 | 2024-03-28 11:02AM EDT | 195.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 120.12% |
| SLAB240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 125.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517P00090000 | 2024-04-24 3:12PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 76.37% |
| SLAB240517P00095000 | 2024-04-22 2:38PM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 13 | 169 | 69.43% |
| SLAB240517P00100000 | 2024-05-01 11:41AM EDT | 100.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| SLAB240517P00105000 | 2024-05-01 11:41AM EDT | 105.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 46.19% |
| SLAB240517P00110000 | 2024-05-02 12:49PM EDT | 110.00 | 0.99 | 0.75 | 1.00 | -0.42 | -29.79% | 1 | 39 | 43.19% |
| SLAB240517P00115000 | 2024-04-29 11:28AM EDT | 115.00 | 1.65 | 1.85 | 2.25 | 0.00 | - | 9 | 20 | 42.24% |
| SLAB240517P00120000 | 2024-05-02 12:49PM EDT | 120.00 | 4.27 | 3.80 | 4.80 | +1.37 | +47.24% | 1 | 18 | 45.76% |
| SLAB240517P00125000 | 2024-05-01 12:57PM EDT | 125.00 | 8.10 | 6.60 | 7.40 | 0.00 | - | 2 | 12 | 40.38% |
| SLAB240517P00130000 | 2024-04-15 1:21PM EDT | 130.00 | 10.20 | 9.40 | 11.90 | 0.00 | - | - | 1 | 48.56% |
| SLAB240517P00135000 | 2024-04-25 11:32AM EDT | 135.00 | 17.30 | 14.50 | 17.70 | 0.00 | - | 1 | 1 | 71.80% |
| SLAB240517P00140000 | 2024-04-09 1:58PM EDT | 140.00 | 10.90 | 18.90 | 22.40 | 0.00 | - | - | 1 | 79.30% |
| SLAB240517P00145000 | 2024-04-24 2:16PM EDT | 145.00 | 33.70 | 23.20 | 27.50 | 0.00 | - | - | 5 | 91.41% |
| SLAB240517P00155000 | 2024-04-24 2:16PM EDT | 155.00 | 43.70 | 33.20 | 37.50 | 0.00 | - | 9 | 0 | 110.52% |
© 2024 Yahoo. All rights reserved.