Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforMay 17, 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 | 13.60 | 15.30 | 0.00 | - | 1 | 0 | 62.23% |
| SLAB240517C00110000 | 2024-04-30 10:07AM EDT | 110.00 | 16.00 | 9.50 | 12.00 | 0.00 | - | 8 | 7 | 61.67% |
| SLAB240517C00115000 | 2024-04-26 10:19AM EDT | 115.00 | 10.00 | 6.30 | 6.90 | 0.00 | - | 1 | 7 | 50.46% |
| SLAB240517C00120000 | 2024-04-30 11:47AM EDT | 120.00 | 6.40 | 3.50 | 4.10 | 0.00 | - | 25 | 18 | 49.93% |
| SLAB240517C00125000 | 2024-05-01 10:47AM EDT | 125.00 | 1.90 | 1.70 | 3.10 | -1.85 | -49.33% | 4 | 85 | 57.59% |
| SLAB240517C00130000 | 2024-04-29 11:26AM EDT | 130.00 | 1.90 | 0.80 | 1.10 | 0.00 | - | 2 | 19 | 46.88% |
| SLAB240517C00135000 | 2024-04-25 9:57AM EDT | 135.00 | 0.80 | 0.30 | 0.85 | 0.00 | - | 3 | 19 | 53.42% |
| SLAB240517C00140000 | 2024-04-30 11:24AM EDT | 140.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 5 | 17 | 56.35% |
| SLAB240517C00145000 | 2024-04-24 9:46AM EDT | 145.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 62.55% |
| SLAB240517C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 66.89% |
| SLAB240517C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 62 | 59.38% |
| SLAB240517C00175000 | 2024-04-01 10:30AM EDT | 175.00 | 1.89 | 0.00 | 1.75 | 0.00 | - | - | 2 | 116.11% |
| SLAB240517C00180000 | 2024-04-23 10:28AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 690 | 73.05% |
| SLAB240517C00185000 | 2024-04-01 10:30AM EDT | 185.00 | 1.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 119.92% |
| 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 | 119.53% |
| SLAB240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 124.32% |
PutsforMay 17, 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 | 71.09% |
| SLAB240517P00095000 | 2024-04-22 2:38PM EDT | 95.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 13 | 169 | 67.58% |
| SLAB240517P00100000 | 2024-04-25 9:42AM EDT | 100.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 52.34% |
| SLAB240517P00105000 | 2024-04-25 12:31PM EDT | 105.00 | 1.15 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 44.53% |
| SLAB240517P00110000 | 2024-04-26 9:54AM EDT | 110.00 | 1.41 | 1.05 | 1.30 | 0.00 | - | 3 | 39 | 41.58% |
| SLAB240517P00115000 | 2024-04-29 11:28AM EDT | 115.00 | 1.65 | 2.25 | 2.75 | 0.00 | - | 9 | 20 | 40.02% |
| SLAB240517P00120000 | 2024-04-29 2:27PM EDT | 120.00 | 2.90 | 4.50 | 4.90 | 0.00 | - | 8 | 18 | 36.33% |
| SLAB240517P00125000 | 2024-04-30 10:28AM EDT | 125.00 | 4.67 | 7.50 | 8.50 | 0.00 | - | 2 | 12 | 37.53% |
| SLAB240517P00130000 | 2024-04-15 1:21PM EDT | 130.00 | 10.20 | 11.30 | 12.40 | 0.00 | - | - | 1 | 30.27% |
| SLAB240517P00135000 | 2024-04-25 11:32AM EDT | 135.00 | 17.30 | 16.10 | 17.40 | 0.00 | - | 1 | 1 | 38.97% |
| SLAB240517P00140000 | 2024-04-09 1:58PM EDT | 140.00 | 10.90 | 20.20 | 23.20 | 0.00 | - | - | 1 | 66.60% |
| SLAB240517P00145000 | 2024-04-24 2:16PM EDT | 145.00 | 33.70 | 24.20 | 28.30 | 0.00 | - | - | 5 | 77.69% |
| SLAB240517P00155000 | 2024-04-24 2:16PM EDT | 155.00 | 43.70 | 34.40 | 38.50 | 0.00 | - | 9 | 0 | 98.58% |
© 2024 Yahoo. All rights reserved.