Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
CallsforJuly 19, 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 | 124.96% |
| SLAB240719C00100000 | 2024-04-18 9:47AM EDT | 100.00 | 24.20 | 30.00 | 33.70 | 0.00 | - | 1 | 6 | 69.51% |
| SLAB240719C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SLAB240719C00110000 | 2024-05-08 3:51PM EDT | 110.00 | 20.60 | 20.70 | 23.00 | 0.00 | - | 1 | 14 | 51.31% |
| SLAB240719C00115000 | 2024-04-24 1:30PM EDT | 115.00 | 10.20 | 16.50 | 17.60 | 0.00 | - | 2 | 13 | 47.02% |
| SLAB240719C00120000 | 2024-04-25 12:53PM EDT | 120.00 | 8.60 | 12.50 | 15.30 | 0.00 | - | 1 | 104 | 52.12% |
| SLAB240719C00125000 | 2024-05-14 11:12AM EDT | 125.00 | 12.05 | 10.00 | 10.90 | 0.00 | - | 5 | 58 | 43.93% |
| SLAB240719C00130000 | 2024-05-16 12:01PM EDT | 130.00 | 9.40 | 7.30 | 8.20 | 0.00 | - | 1 | 130 | 42.63% |
| SLAB240719C00135000 | 2024-05-17 11:35AM EDT | 135.00 | 6.50 | 5.20 | 5.80 | 0.00 | - | 1 | 25 | 40.64% |
| SLAB240719C00140000 | 2024-05-21 3:34PM EDT | 140.00 | 3.30 | 2.55 | 4.10 | 0.00 | - | 4 | 91 | 39.94% |
| SLAB240719C00145000 | 2024-05-21 1:29PM EDT | 145.00 | 2.40 | 2.25 | 2.80 | 0.00 | - | 4 | 33 | 39.28% |
| SLAB240719C00150000 | 2024-05-21 3:34PM EDT | 150.00 | 1.45 | 1.55 | 2.05 | 0.00 | - | 4 | 28 | 40.11% |
| SLAB240719C00155000 | 2024-05-21 2:50PM EDT | 155.00 | 1.05 | 1.00 | 1.45 | 0.00 | - | 6 | 42 | 40.50% |
| SLAB240719C00160000 | 2024-05-15 3:54PM EDT | 160.00 | 1.15 | 0.65 | 1.05 | 0.00 | - | 10 | 19 | 41.22% |
| SLAB240719C00165000 | 2024-01-05 12:23PM EDT | 165.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 1 | 29 | 66.25% |
| SLAB240719C00170000 | 2024-03-08 10:38AM EDT | 170.00 | 9.10 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 65.92% |
| SLAB240719C00175000 | 2024-03-07 11:05AM EDT | 175.00 | 8.40 | 2.05 | 2.70 | 0.00 | - | - | 1 | 65.64% |
| SLAB240719C00180000 | 2024-03-07 4:30PM EDT | 180.00 | 7.75 | 1.65 | 3.10 | 0.00 | - | - | 1 | 69.56% |
| SLAB240719C00190000 | 2024-02-12 4:44PM EDT | 190.00 | 4.17 | 2.30 | 3.40 | 0.00 | - | - | 1 | 80.96% |
| SLAB240719C00195000 | 2024-04-23 3:44PM EDT | 195.00 | 0.67 | 0.05 | 1.45 | 0.00 | - | - | 1 | 61.55% |
| SLAB240719C00200000 | 2024-01-26 1:48PM EDT | 200.00 | 1.45 | 0.35 | 3.60 | 0.00 | - | 2 | 0 | 79.74% |
| SLAB240719C00220000 | 2024-04-18 9:49AM EDT | 220.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 11 | 60.64% |
PutsforJuly 19, 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 | 109.28% |
| SLAB240719P00080000 | 2024-01-30 10:46AM EDT | 80.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | - | 1 | 72.31% |
| SLAB240719P00090000 | 2024-04-24 2:49PM EDT | 90.00 | 1.77 | 0.05 | 2.35 | 0.00 | - | - | 1 | 66.50% |
| SLAB240719P00095000 | 2024-04-24 2:49PM EDT | 95.00 | 2.57 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 51.98% |
| SLAB240719P00100000 | 2024-05-21 11:14AM EDT | 100.00 | 0.56 | 0.40 | 0.65 | 0.00 | - | 5 | 10 | 43.36% |
| SLAB240719P00105000 | 2024-05-21 2:54PM EDT | 105.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 36 | 67 | 41.02% |
| SLAB240719P00110000 | 2024-05-21 1:04PM EDT | 110.00 | 1.35 | 1.05 | 1.60 | -0.10 | -6.90% | 1 | 23 | 39.45% |
| SLAB240719P00115000 | 2024-05-21 3:13PM EDT | 115.00 | 2.40 | 2.15 | 2.65 | 0.00 | - | 13 | 38 | 39.08% |
| SLAB240719P00120000 | 2024-05-21 1:53PM EDT | 120.00 | 3.90 | 3.30 | 3.80 | 0.00 | - | 5 | 132 | 36.88% |
| SLAB240719P00125000 | 2024-05-21 2:06PM EDT | 125.00 | 5.80 | 5.10 | 6.70 | 0.00 | - | 50 | 60 | 41.44% |
| SLAB240719P00130000 | 2024-05-22 10:23AM EDT | 130.00 | 7.80 | 7.00 | 8.50 | +0.30 | +4.00% | 1 | 29 | 37.79% |
| SLAB240719P00135000 | 2024-05-20 10:52AM EDT | 135.00 | 9.30 | 10.00 | 11.20 | 0.00 | - | 1 | 6 | 36.17% |
| SLAB240719P00140000 | 2024-05-16 1:14PM EDT | 140.00 | 12.20 | 13.30 | 14.30 | 0.00 | - | 4 | 13 | 33.94% |
| SLAB240719P00145000 | 2024-01-09 3:53PM EDT | 145.00 | 26.20 | 16.30 | 19.10 | 0.00 | - | - | 1 | 39.30% |
| SLAB240719P00150000 | 2024-02-13 4:25PM EDT | 150.00 | 22.10 | 22.00 | 24.10 | 0.00 | - | - | 1 | 45.18% |
| 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.