Silicon Laboratories Inc. (SLAB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719C00095000 | 2023-11-30 12:01PM EDT | 95.00 | 19.80 | 42.10 | 43.60 | 0.00 | - | - | 1 | 236.94% |
| SLAB240719C00100000 | 2024-04-18 9:47AM EDT | 100.00 | 24.20 | 30.00 | 33.70 | 0.00 | - | 1 | 6 | 166.10% |
| SLAB240719C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SLAB240719C00110000 | 2024-06-11 12:14PM EDT | 110.00 | 10.00 | 9.90 | 10.80 | 0.00 | - | 1 | 13 | 45.46% |
| SLAB240719C00115000 | 2024-04-24 1:30PM EDT | 115.00 | 10.20 | 15.80 | 16.40 | 0.00 | - | 2 | 13 | 103.74% |
| SLAB240719C00120000 | 2024-06-10 1:52PM EDT | 120.00 | 6.05 | 4.20 | 4.90 | 0.00 | - | 22 | 115 | 41.48% |
| SLAB240719C00125000 | 2024-06-14 9:30AM EDT | 125.00 | 3.65 | 2.45 | 3.20 | -0.11 | -2.93% | 1 | 93 | 41.82% |
| SLAB240719C00130000 | 2024-06-14 9:30AM EDT | 130.00 | 2.25 | 1.30 | 2.25 | -1.65 | -42.31% | 1 | 124 | 44.18% |
| SLAB240719C00135000 | 2024-06-11 10:07AM EDT | 135.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 1 | 29 | 44.85% |
| SLAB240719C00140000 | 2024-05-29 3:50PM EDT | 140.00 | 1.90 | 0.40 | 0.65 | 0.00 | - | 2 | 91 | 41.48% |
| SLAB240719C00145000 | 2024-05-21 1:29PM EDT | 145.00 | 2.40 | 0.10 | 2.45 | 0.00 | - | 4 | 33 | 56.57% |
| SLAB240719C00150000 | 2024-06-14 11:53AM EDT | 150.00 | 0.15 | 0.05 | 1.40 | -0.41 | -73.21% | 5 | 50 | 54.30% |
| SLAB240719C00155000 | 2024-05-21 2:50PM EDT | 155.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 6 | 42 | 59.62% |
| SLAB240719C00160000 | 2024-05-15 3:54PM EDT | 160.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 10 | 19 | 71.19% |
| SLAB240719C00165000 | 2024-01-05 12:23PM EDT | 165.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 1 | 29 | 107.20% |
| SLAB240719C00170000 | 2024-03-08 10:38AM EDT | 170.00 | 9.10 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 105.49% |
| SLAB240719C00175000 | 2024-03-07 11:05AM EDT | 175.00 | 8.40 | 2.05 | 2.70 | 0.00 | - | - | 1 | 104.00% |
| SLAB240719C00180000 | 2024-03-07 4:30PM EDT | 180.00 | 7.75 | 1.65 | 3.10 | 0.00 | - | - | 1 | 108.86% |
| SLAB240719C00185000 | 2024-06-03 9:30AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 93.80% |
| SLAB240719C00190000 | 2024-02-12 4:44PM EDT | 190.00 | 4.17 | 2.30 | 3.40 | 0.00 | - | - | 1 | 123.97% |
| SLAB240719C00195000 | 2024-04-23 3:44PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SLAB240719C00200000 | 2024-01-26 1:48PM EDT | 200.00 | 1.45 | 0.35 | 3.60 | 0.00 | - | 2 | 0 | 120.80% |
| SLAB240719C00210000 | 2024-06-04 9:41AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.19% |
| SLAB240719C00220000 | 2024-06-04 10:49AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 71.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719P00070000 | 2023-12-06 11:30AM EDT | 70.00 | 1.48 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 127.05% |
| SLAB240719P00080000 | 2024-01-30 10:46AM EDT | 80.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | - | 1 | 80.08% |
| SLAB240719P00090000 | 2024-04-24 2:49PM EDT | 90.00 | 1.77 | 0.05 | 1.55 | 0.00 | - | - | 1 | 63.18% |
| SLAB240719P00095000 | 2024-04-24 2:49PM EDT | 95.00 | 2.57 | 0.15 | 0.85 | 0.00 | - | 1 | 13 | 53.91% |
| SLAB240719P00100000 | 2024-05-23 1:42PM EDT | 100.00 | 0.86 | 0.50 | 1.10 | 0.00 | - | 5 | 8 | 47.46% |
| SLAB240719P00105000 | 2024-06-12 2:16PM EDT | 105.00 | 0.87 | 1.05 | 1.55 | 0.00 | - | 2 | 69 | 41.99% |
| SLAB240719P00110000 | 2024-06-10 10:23AM EDT | 110.00 | 2.27 | 2.05 | 2.80 | 0.00 | - | 5 | 27 | 41.21% |
| SLAB240719P00115000 | 2024-06-10 2:31PM EDT | 115.00 | 4.00 | 3.60 | 4.70 | 0.00 | - | 10 | 30 | 40.78% |
| SLAB240719P00120000 | 2024-06-11 11:15AM EDT | 120.00 | 7.45 | 6.30 | 7.10 | 0.00 | - | 1 | 146 | 39.21% |
| SLAB240719P00125000 | 2024-06-12 10:30AM EDT | 125.00 | 5.60 | 9.50 | 10.40 | 0.00 | - | 1 | 52 | 39.33% |
| SLAB240719P00130000 | 2024-05-29 3:22PM EDT | 130.00 | 10.90 | 12.80 | 14.20 | 0.00 | - | 4 | 154 | 38.99% |
| SLAB240719P00135000 | 2024-05-20 10:52AM EDT | 135.00 | 9.30 | 17.30 | 18.50 | 0.00 | - | 1 | 6 | 39.38% |
| SLAB240719P00140000 | 2024-05-16 1:14PM EDT | 140.00 | 12.20 | 20.90 | 23.80 | 0.00 | - | 4 | 13 | 49.98% |
| SLAB240719P00145000 | 2024-01-09 3:53PM EDT | 145.00 | 26.20 | 16.30 | 19.10 | 0.00 | - | - | 1 | 0.00% |
| SLAB240719P00150000 | 2024-02-13 4:25PM EDT | 150.00 | 22.10 | 22.00 | 24.10 | 0.00 | - | - | 1 | 0.00% |
| SLAB240719P00160000 | 2024-02-12 12:59PM EDT | 160.00 | 23.30 | 25.10 | 26.60 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.