Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240419C00055000 | 2023-12-06 3:19PM EDT | 55.00 | 58.60 | 64.50 | 69.00 | 0.00 | - | 3 | 3 | 979.20% |
| SLAB240419C00065000 | 2023-11-06 2:21PM EDT | 65.00 | 30.60 | 45.50 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| SLAB240419C00070000 | 2023-11-01 10:10AM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLAB240419C00075000 | 2023-11-01 3:02PM EDT | 75.00 | 17.50 | 34.50 | 38.10 | 0.00 | - | - | 0 | 0.00% |
| SLAB240419C00085000 | 2023-12-01 4:59PM EDT | 85.00 | 28.40 | 47.20 | 52.00 | 0.00 | - | 1 | 40 | 1,060.55% |
| SLAB240419C00090000 | 2023-11-02 2:54PM EDT | 90.00 | 10.70 | 23.20 | 24.60 | 0.00 | - | 19 | 28 | 0.00% |
| SLAB240419C00095000 | 2024-02-12 4:58PM EDT | 95.00 | 50.70 | 43.70 | 48.00 | 0.00 | - | 1 | 52 | 1,098.00% |
| SLAB240419C00100000 | 2024-01-11 12:54PM EDT | 100.00 | 24.00 | 41.70 | 46.50 | 0.00 | - | 2 | 25 | 1,111.82% |
| SLAB240419C00105000 | 2024-01-11 12:45PM EDT | 105.00 | 20.90 | 36.70 | 41.40 | 0.00 | - | 1 | 15 | 1,010.84% |
| SLAB240419C00110000 | 2024-01-02 11:30AM EDT | 110.00 | 25.32 | 17.30 | 18.90 | 0.00 | - | 500 | 111 | 419.53% |
| SLAB240419C00115000 | 2023-12-21 3:15PM EDT | 115.00 | 21.70 | 17.90 | 19.20 | 0.00 | - | 1 | 20 | 506.06% |
| SLAB240419C00120000 | 2024-02-21 1:03PM EDT | 120.00 | 19.45 | 15.80 | 18.50 | 0.00 | - | 1 | 25 | 527.25% |
| SLAB240419C00125000 | 2024-04-10 2:11PM EDT | 125.00 | 5.60 | 0.00 | 0.20 | 0.00 | - | 30 | 43 | 51.37% |
| SLAB240419C00130000 | 2024-04-18 10:54AM EDT | 130.00 | 0.30 | 0.00 | 0.30 | -1.10 | -78.57% | 10 | 113 | 82.03% |
| SLAB240419C00135000 | 2024-04-11 12:27PM EDT | 135.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 127.73% |
| SLAB240419C00140000 | 2024-04-10 2:58PM EDT | 140.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 119.14% |
| SLAB240419C00145000 | 2024-04-15 9:31AM EDT | 145.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 128 | 148.05% |
| SLAB240419C00150000 | 2024-04-08 11:43AM EDT | 150.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 196.88% |
| SLAB240419C00155000 | 2024-03-14 10:18AM EDT | 155.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 217.19% |
| SLAB240419C00160000 | 2024-03-12 12:19PM EDT | 160.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 41 | 99 | 236.52% |
| SLAB240419C00165000 | 2024-03-18 2:26PM EDT | 165.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 40 | 63 | 255.08% |
| SLAB240419C00170000 | 2024-03-06 1:21PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 272.66% |
| SLAB240419C00175000 | 2024-03-12 11:08AM EDT | 175.00 | 2.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 289.45% |
| SLAB240419C00180000 | 2024-03-12 11:08AM EDT | 180.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 305.47% |
| SLAB240419C00185000 | 2024-02-09 2:17PM EDT | 185.00 | 1.06 | 0.15 | 2.80 | 0.00 | - | 1 | 2 | 421.09% |
| SLAB240419C00190000 | 2024-01-24 2:16PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 335.94% |
| SLAB240419C00195000 | 2024-01-17 3:52PM EDT | 195.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 357.62% |
| SLAB240419C00200000 | 2024-03-07 1:18PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 364.26% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240419P00045000 | 2023-11-29 1:20PM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 651.95% |
| SLAB240419P00055000 | 2023-11-01 3:45PM EDT | 55.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | - | 3 | 625.98% |
| SLAB240419P00060000 | 2024-03-11 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SLAB240419P00065000 | 2024-03-11 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 100.00% |
| SLAB240419P00070000 | 2024-03-14 10:36AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 267.19% |
| SLAB240419P00075000 | 2023-11-10 1:38PM EDT | 75.00 | 3.40 | 0.10 | 1.05 | 0.00 | - | 1 | 151 | 374.61% |
| SLAB240419P00080000 | 2023-11-03 11:08AM EDT | 80.00 | 5.10 | 1.40 | 2.45 | 0.00 | - | 2 | 4 | 446.78% |
| SLAB240419P00085000 | 2024-02-15 12:16PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 261.33% |
| SLAB240419P00090000 | 2023-11-24 10:46AM EDT | 90.00 | 5.10 | 0.35 | 3.10 | 0.00 | - | 1 | 43 | 328.81% |
| SLAB240419P00095000 | 2024-02-05 10:37AM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| SLAB240419P00100000 | 2024-03-14 9:53AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 129 | 148.44% |
| SLAB240419P00105000 | 2024-03-19 12:45PM EDT | 105.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 112.31% |
| SLAB240419P00110000 | 2024-01-31 2:00PM EDT | 110.00 | 3.90 | 0.20 | 0.00 | 0.00 | - | 1 | 9 | 54.69% |
| SLAB240419P00115000 | 2024-02-05 10:37AM EDT | 115.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| SLAB240419P00120000 | 2024-04-18 1:01PM EDT | 120.00 | 2.32 | 2.35 | 4.00 | +1.36 | +141.67% | 1 | 27 | 72.95% |
| SLAB240419P00125000 | 2024-04-17 3:37PM EDT | 125.00 | 4.10 | 5.60 | 8.90 | 0.00 | - | 1 | 84 | 114.75% |
| SLAB240419P00130000 | 2024-04-16 9:49AM EDT | 130.00 | 7.20 | 10.80 | 14.00 | 0.00 | - | 1 | 29 | 156.10% |
| SLAB240419P00135000 | 2024-04-10 11:22AM EDT | 135.00 | 6.55 | 15.80 | 18.60 | 0.00 | - | 2 | 0 | 171.00% |
| SLAB240419P00140000 | 2024-04-04 2:55PM EDT | 140.00 | 7.25 | 21.10 | 23.90 | 0.00 | - | 2 | 0 | 50.00% |
| SLAB240419P00145000 | 2024-04-17 3:22PM EDT | 145.00 | 24.20 | 25.80 | 29.20 | 0.00 | - | 7 | 0 | 50.00% |
| SLAB240419P00150000 | 2024-04-17 3:22PM EDT | 150.00 | 29.20 | 30.80 | 33.40 | 0.00 | - | 7 | 0 | 239.26% |
| SLAB240419P00155000 | 2024-03-27 10:34AM EDT | 155.00 | 20.00 | 35.50 | 38.90 | 0.00 | - | 1 | 0 | 293.36% |
| SLAB240419P00160000 | 2023-08-29 11:19AM EDT | 160.00 | 29.55 | 43.40 | 45.80 | 0.00 | - | - | 1 | 354.20% |
| SLAB240419P00165000 | 2023-08-29 10:28AM EDT | 165.00 | 34.20 | 46.90 | 50.70 | 0.00 | - | - | 1 | 332.03% |
© 2024 Yahoo. All rights reserved.