NasdaqGS - Nasdaq Real Time Price • USD
Silicon Laboratories Inc. (SLAB)
As of 12:31 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 | 14.40 | 15.40 | 0.00 | 0.00% | 1 | 0 | 69.58% |
| SLAB240517C00110000 | 4/24/2024 5:07 PM | 110 | 8.05 | 10.40 | 11.20 | 0.00 | 0.00% | 8 | 8 | 61.47% |
| SLAB240517C00115000 | 4/25/2024 3:12 PM | 115 | 8.10 | 6.70 | 7.60 | 2.74 | 51.12% | 2 | 7 | 54.22% |
| SLAB240517C00120000 | 4/25/2024 3:04 PM | 120 | 5.36 | 4.30 | 4.90 | 2.17 | 68.03% | 6 | 62 | 51.73% |
| SLAB240517C00125000 | 4/25/2024 3:04 PM | 125 | 3.00 | 2.45 | 3.00 | 1.25 | 71.43% | 9 | 101 | 52.22% |
| SLAB240517C00130000 | 4/24/2024 6:15 PM | 130 | 0.79 | 1.35 | 1.65 | 0.00 | 0.00% | 10 | 19 | 49.88% |
| SLAB240517C00135000 | 4/24/2024 7:14 PM | 135 | 0.80 | 0.70 | 1.05 | 0.38 | 90.48% | 3 | 19 | 51.51% |
| SLAB240517C00140000 | 4/24/2024 7:14 PM | 140 | 0.23 | 0.30 | 0.55 | 0.00 | 0.00% | 12 | 18 | 50.64% |
| SLAB240517C00145000 | 4/24/2024 1:46 PM | 145 | 0.30 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 34 | 53.86% |
| SLAB240517C00150000 | 4/24/2024 7:57 PM | 150 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 59.47% |
| SLAB240517C00160000 | 4/24/2024 1:35 PM | 160 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 62 | 62 | 52.54% |
| SLAB240517C00175000 | 4/1/2024 2:30 PM | 175 | 1.89 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 86.62% |
| SLAB240517C00180000 | 4/23/2024 2:28 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 690 | 64.06% |
| SLAB240517C00185000 | 4/1/2024 2:30 PM | 185 | 1.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 96.00% |
| 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 | 104.59% |
| SLAB240517C00200000 | 4/22/2024 1:30 PM | 200 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 108.69% |
| 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 | 59.28% |
| SLAB240517P00095000 | 4/22/2024 6:38 PM | 95 | 0.65 | 0.05 | 0.50 | 0.00 | 0.00% | 13 | 169 | 56.74% |
| SLAB240517P00100000 | 4/24/2024 2:28 PM | 100 | 0.65 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 37 | 48.63% |
| SLAB240517P00105000 | 4/23/2024 7:49 PM | 105 | 1.10 | 0.85 | 1.15 | 0.00 | 0.00% | 2 | 3 | 44.56% |
| SLAB240517P00110000 | 4/24/2024 3:56 PM | 110 | 3.55 | 1.75 | 2.05 | 0.00 | 0.00% | 26 | 39 | 40.92% |
| SLAB240517P00115000 | 4/24/2024 3:23 PM | 115 | 5.20 | 3.20 | 3.60 | 0.00 | 0.00% | 5 | 20 | 37.77% |
| SLAB240517P00120000 | 4/25/2024 3:09 PM | 120 | 5.50 | 5.40 | 6.00 | -2.60 | -32.10% | 2 | 10 | 34.75% |
| SLAB240517P00125000 | 4/24/2024 7:37 PM | 125 | 10.50 | 8.30 | 9.20 | -1.15 | -9.87% | 2 | 10 | 29.69% |
| SLAB240517P00130000 | 4/15/2024 5:21 PM | 130 | 10.20 | 12.00 | 13.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SLAB240517P00135000 | 4/25/2024 3:32 PM | 135 | 17.30 | 15.40 | 17.50 | 5.80 | 50.43% | 1 | 1 | 0.00% |
| SLAB240517P00140000 | 4/9/2024 5:58 PM | 140 | 10.90 | 20.70 | 22.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| SLAB240517P00155000 | 4/24/2024 6:16 PM | 155 | 43.70 | 34.80 | 38.50 | 0.00 | 0.00% | 9 | 0 | 56.54% |
Related Tickers
MXL MaxLinear, Inc.
20.83
-0.48%
MPWR Monolithic Power Systems, Inc.
653.08
+1.69%
NDCVF Nordic Semiconductor ASA
10.90
-0.91%
SYNA Synaptics Incorporated
85.44
-0.70%
LSCC Lattice Semiconductor Corporation
72.46
+1.23%
MCHP Microchip Technology Incorporated
90.24
-0.49%
ADI Analog Devices, Inc.
196.00
-0.26%
ALGM Allegro MicroSystems, Inc.
28.76
-0.03%
SMTC Semtech Corporation
34.23
+0.96%
WOLF Wolfspeed, Inc.
24.21
-1.10%