Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB241220C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLAB241220C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 20.00 | 31.10 | 33.10 | 0.00 | - | 5 | 3 | 54.22% |
| SLAB241220C00115000 | 2024-04-17 9:30AM EDT | 115.00 | 27.91 | 28.20 | 29.40 | 0.00 | - | 1 | 7 | 52.80% |
| SLAB241220C00120000 | 2024-04-30 1:42PM EDT | 120.00 | 21.49 | 23.80 | 26.20 | 0.00 | - | 1 | 6 | 52.83% |
| SLAB241220C00125000 | 2024-05-07 12:37PM EDT | 125.00 | 20.20 | 22.10 | 23.70 | 0.00 | - | 4 | 11 | 50.52% |
| SLAB241220C00130000 | 2024-04-30 1:42PM EDT | 130.00 | 16.75 | 19.70 | 21.30 | 0.00 | - | 1 | 7 | 50.11% |
| SLAB241220C00135000 | 2024-04-22 9:46AM EDT | 135.00 | 12.78 | 17.30 | 19.20 | 0.00 | - | 2 | 9 | 51.97% |
| SLAB241220C00140000 | 2024-04-26 12:14PM EDT | 140.00 | 12.00 | 15.40 | 17.20 | 0.00 | - | 1 | 7 | 51.63% |
| SLAB241220C00145000 | 2024-04-23 12:26PM EDT | 145.00 | 12.50 | 13.20 | 15.00 | 0.00 | - | 1 | 7 | 50.39% |
| SLAB241220C00150000 | 2024-02-12 11:00AM EDT | 150.00 | 22.20 | 18.90 | 21.40 | 0.00 | - | 2 | 4 | 66.96% |
| SLAB241220C00155000 | 2024-02-12 11:02AM EDT | 155.00 | 21.02 | 17.20 | 19.30 | 0.00 | - | 1 | 99 | 65.84% |
| SLAB241220C00160000 | 2024-05-06 1:12PM EDT | 160.00 | 6.40 | 8.50 | 9.90 | 0.00 | - | 1 | 11 | 47.99% |
| SLAB241220C00165000 | 2024-02-09 1:14PM EDT | 165.00 | 17.20 | 17.50 | 20.00 | 0.00 | - | 3 | 104 | 73.54% |
| SLAB241220C00170000 | 2024-05-09 3:22PM EDT | 170.00 | 6.10 | 6.30 | 7.80 | 0.00 | - | 1 | 4 | 47.97% |
| SLAB241220C00175000 | 2024-02-22 4:09PM EDT | 175.00 | 10.00 | 8.80 | 11.00 | 0.00 | - | 20 | 20 | 56.40% |
| SLAB241220C00180000 | 2024-04-19 11:09AM EDT | 180.00 | 3.82 | 4.80 | 6.60 | 0.00 | - | 1 | 5 | 49.40% |
| SLAB241220C00185000 | 2024-02-07 4:14PM EDT | 185.00 | 8.15 | 10.80 | 14.00 | 0.00 | - | - | 5 | 68.08% |
| SLAB241220C00190000 | 2024-03-06 2:45PM EDT | 190.00 | 10.90 | 4.90 | 6.70 | 0.00 | - | 4 | 4 | 51.28% |
| SLAB241220C00200000 | 2024-04-16 2:18PM EDT | 200.00 | 3.57 | 2.45 | 4.30 | 0.00 | - | 1 | 2 | 49.99% |
| SLAB241220C00220000 | 2024-04-18 11:18AM EDT | 220.00 | 1.35 | 1.35 | 2.75 | 0.00 | - | - | 2 | 50.16% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB241220P00065000 | 2024-02-14 10:49AM EDT | 65.00 | 1.19 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 64.31% |
| SLAB241220P00070000 | 2024-04-18 9:32AM EDT | 70.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | - | 1 | 56.91% |
| SLAB241220P00075000 | 2024-04-11 3:55PM EDT | 75.00 | 1.95 | 1.35 | 2.85 | 0.00 | - | - | 1 | 56.62% |
| SLAB241220P00080000 | 2024-03-19 9:42AM EDT | 80.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 1 | 2 | 61.63% |
| SLAB241220P00085000 | 2024-04-12 11:41AM EDT | 85.00 | 3.60 | 2.45 | 4.10 | 0.00 | - | 1 | 11 | 53.10% |
| SLAB241220P00090000 | 2024-05-06 11:07AM EDT | 90.00 | 3.80 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 46.92% |
| SLAB241220P00095000 | 2024-04-12 10:24AM EDT | 95.00 | 5.80 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 49.85% |
| SLAB241220P00100000 | 2024-04-30 11:18AM EDT | 100.00 | 6.40 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 44.87% |
| SLAB241220P00105000 | 2024-03-14 11:25AM EDT | 105.00 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 52.68% |
| SLAB241220P00110000 | 2023-12-22 11:25AM EDT | 110.00 | 9.80 | 8.60 | 10.70 | 0.00 | - | 1 | 2 | 52.36% |
| SLAB241220P00115000 | 2024-03-08 1:00PM EDT | 115.00 | 7.50 | 10.60 | 11.50 | 0.00 | - | 20 | 22 | 48.48% |
| SLAB241220P00120000 | 2024-02-12 11:00AM EDT | 120.00 | 10.05 | 10.10 | 11.50 | 0.00 | - | 10 | 13 | 42.26% |
| SLAB241220P00125000 | 2023-12-28 1:46PM EDT | 125.00 | 14.40 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 51.50% |
| SLAB241220P00130000 | 2024-03-21 10:19AM EDT | 130.00 | 15.40 | 23.90 | 26.40 | 0.00 | - | - | 1 | 63.89% |
| SLAB241220P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 22.00 | 17.50 | 19.30 | 0.00 | - | 1 | 3 | 41.75% |
| SLAB241220P00140000 | 2023-12-08 11:02AM EDT | 140.00 | 27.00 | 28.30 | 29.30 | 0.00 | - | - | 1 | 57.51% |
© 2024 Yahoo. All rights reserved.