NasdaqGS - Nasdaq Real Time Price • USD
Silicon Laboratories Inc. (SLAB)
As of 1:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517C00105000 | 4/23/2024 1:52 PM | 105 | 18.00 | 16.40 | 18.40 | 0.00 | 0.00% | 1 | 0 | 60.16% |
| SLAB240517C00110000 | 4/24/2024 5:07 PM | 110 | 8.05 | 12.10 | 15.20 | 0.00 | 0.00% | 8 | 8 | 50.24% |
| SLAB240517C00115000 | 4/26/2024 2:19 PM | 115 | 10.00 | 8.70 | 10.40 | 1.90 | 23.46% | 1 | 7 | 53.85% |
| SLAB240517C00120000 | 4/26/2024 2:42 PM | 120 | 6.04 | 5.50 | 6.00 | 2.51 | 71.10% | 9 | 57 | 41.36% |
| SLAB240517C00125000 | 4/26/2024 2:42 PM | 125 | 3.65 | 3.20 | 3.80 | 1.62 | 79.80% | 19 | 98 | 42.48% |
| SLAB240517C00130000 | 4/24/2024 6:15 PM | 130 | 0.79 | 1.80 | 2.50 | 0.00 | 0.00% | 10 | 19 | 45.39% |
| SLAB240517C00135000 | 4/25/2024 1:57 PM | 135 | 0.80 | 0.90 | 1.30 | 0.00 | 0.00% | 3 | 19 | 43.87% |
| SLAB240517C00140000 | 4/24/2024 7:14 PM | 140 | 0.23 | 0.40 | 0.60 | 0.00 | 0.00% | 12 | 18 | 42.48% |
| SLAB240517C00145000 | 4/24/2024 1:46 PM | 145 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 1 | 34 | 45.61% |
| SLAB240517C00150000 | 4/24/2024 7:57 PM | 150 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 25.00% |
| SLAB240517C00160000 | 4/24/2024 1:35 PM | 160 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 62 | 62 | 51.37% |
| SLAB240517C00175000 | 4/1/2024 2:30 PM | 175 | 1.89 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 80.03% |
| SLAB240517C00180000 | 4/23/2024 2:28 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 690 | 59.38% |
| SLAB240517C00185000 | 4/1/2024 2:30 PM | 185 | 1.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 89.65% |
| SLAB240517C00190000 | 3/25/2024 1:30 PM | 190 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SLAB240517C00195000 | 3/28/2024 3:02 PM | 195 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 98.63% |
| SLAB240517C00200000 | 4/22/2024 1:30 PM | 200 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 102.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517P00090000 | 4/24/2024 7:12 PM | 90 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 11 | 68.85% |
| SLAB240517P00095000 | 4/22/2024 6:38 PM | 95 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 169 | 63.28% |
| SLAB240517P00100000 | 4/25/2024 1:42 PM | 100 | 0.65 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 37 | 50.10% |
| SLAB240517P00105000 | 4/25/2024 4:31 PM | 105 | 1.15 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 3 | 47.27% |
| SLAB240517P00110000 | 4/26/2024 1:54 PM | 110 | 1.41 | 0.95 | 1.25 | -2.14 | -60.28% | 3 | 39 | 45.83% |
| SLAB240517P00115000 | 4/24/2024 3:23 PM | 115 | 5.20 | 2.00 | 2.40 | 0.00 | 0.00% | 5 | 20 | 44.68% |
| SLAB240517P00120000 | 4/25/2024 5:23 PM | 120 | 4.09 | 3.50 | 4.20 | -2.51 | -38.03% | 1 | 11 | 43.59% |
| SLAB240517P00125000 | 4/25/2024 1:38 PM | 125 | 6.77 | 6.20 | 7.10 | -3.73 | -35.52% | 1 | 12 | 45.53% |
| SLAB240517P00130000 | 4/15/2024 5:21 PM | 130 | 10.20 | 9.20 | 10.30 | 0.00 | 0.00% | - | 1 | 44.04% |
| SLAB240517P00135000 | 4/25/2024 3:32 PM | 135 | 17.30 | 13.60 | 14.60 | 0.00 | 0.00% | 1 | 1 | 48.17% |
| SLAB240517P00140000 | 4/9/2024 5:58 PM | 140 | 10.90 | 17.60 | 19.50 | 0.00 | 0.00% | - | 1 | 56.74% |
| SLAB240517P00155000 | 4/24/2024 6:16 PM | 155 | 43.70 | 32.00 | 35.60 | 0.00 | 0.00% | 9 | 0 | 69.56% |
Related Tickers
MXL MaxLinear, Inc.
20.64
-0.19%
NDCVF Nordic Semiconductor ASA
10.60
-3.01%
MPWR Monolithic Power Systems, Inc.
679.16
+2.85%
MCHP Microchip Technology Incorporated
94.49
+2.47%
SYNA Synaptics Incorporated
89.28
+1.95%
LSCC Lattice Semiconductor Corporation
74.72
+1.09%
ADI Analog Devices, Inc.
201.75
+1.92%
ALGM Allegro MicroSystems, Inc.
30.21
+3.69%
SMTC Semtech Corporation
35.68
+2.82%
WOLF Wolfspeed, Inc.
26.20
+5.35%