Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM 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 | 24.60 | 27.60 | 0.00 | - | 1 | 0 | 141.99% |
| SLAB240517C00110000 | 2024-04-30 10:07AM EDT | 110.00 | 16.00 | 19.80 | 22.30 | 0.00 | - | 8 | 7 | 112.11% |
| SLAB240517C00115000 | 2024-05-01 2:03PM EDT | 115.00 | 7.06 | 14.20 | 17.30 | 0.00 | - | 1 | 6 | 147.85% |
| SLAB240517C00120000 | 2024-05-13 12:08PM EDT | 120.00 | 7.98 | 9.50 | 12.50 | 0.00 | - | 2 | 14 | 60.55% |
| SLAB240517C00125000 | 2024-05-15 10:16AM EDT | 125.00 | 5.00 | 4.90 | 6.30 | +0.62 | +14.16% | 2 | 67 | 49.71% |
| SLAB240517C00130000 | 2024-05-14 2:56PM EDT | 130.00 | 1.77 | 0.80 | 2.20 | 0.00 | - | 1 | 16 | 37.18% |
| SLAB240517C00135000 | 2024-05-13 10:08AM EDT | 135.00 | 0.48 | 0.10 | 0.35 | 0.00 | - | 2 | 18 | 34.67% |
| SLAB240517C00140000 | 2024-05-13 10:08AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 51.07% |
| SLAB240517C00145000 | 2024-04-24 9:46AM EDT | 145.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 70.51% |
| SLAB240517C00150000 | 2024-04-24 3:57PM EDT | 150.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 100.59% |
| SLAB240517C00160000 | 2024-04-24 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 62 | 62 | 89.84% |
| SLAB240517C00175000 | 2024-04-01 10:30AM EDT | 175.00 | 1.89 | 0.00 | 1.75 | 0.00 | - | - | 2 | 214.94% |
| SLAB240517C00180000 | 2024-04-23 10:28AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 690 | 134.38% |
| SLAB240517C00185000 | 2024-04-01 10:30AM EDT | 185.00 | 1.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 228.32% |
| 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 | 232.23% |
| SLAB240517C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 243.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517P00090000 | 2024-05-09 1:30PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 219.53% |
| SLAB240517P00095000 | 2024-04-22 2:38PM EDT | 95.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 13 | 169 | 206.84% |
| SLAB240517P00100000 | 2024-05-01 11:41AM EDT | 100.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 118.75% |
| SLAB240517P00105000 | 2024-05-10 2:39PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 99.22% |
| SLAB240517P00110000 | 2024-05-06 9:47AM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 125.29% |
| SLAB240517P00115000 | 2024-04-29 11:28AM EDT | 115.00 | 1.65 | 0.00 | 0.35 | 0.00 | - | 9 | 20 | 84.18% |
| SLAB240517P00120000 | 2024-05-10 1:16PM EDT | 120.00 | 0.82 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 74.41% |
| SLAB240517P00125000 | 2024-05-09 3:56PM EDT | 125.00 | 1.65 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 40.92% |
| SLAB240517P00130000 | 2024-04-15 1:21PM EDT | 130.00 | 10.20 | 0.95 | 1.85 | 0.00 | - | - | 1 | 47.51% |
| SLAB240517P00135000 | 2024-04-25 11:32AM EDT | 135.00 | 5.45 | 3.80 | 4.70 | -11.85 | -68.50% | 1 | 1 | 40.43% |
| SLAB240517P00140000 | 2024-04-09 1:58PM EDT | 140.00 | 10.90 | 10.20 | 13.30 | 0.00 | - | - | 1 | 124.66% |
| SLAB240517P00145000 | 2024-04-24 2:16PM EDT | 145.00 | 33.70 | 12.50 | 15.90 | 0.00 | - | - | 5 | 51.17% |
| SLAB240517P00155000 | 2024-04-24 2:16PM EDT | 155.00 | 43.70 | 22.50 | 25.20 | 0.00 | - | 9 | 0 | 151.86% |
© 2024 Yahoo. All rights reserved.