Credit Suisse Group AG (CS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.67-0.15 (-1.53%)
At close: 1:00PM EST
9.56 -0.11 (-1.14%)
After hours: 04:49PM EST
After hours: 04:49PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CS211217C00007000 | 2021-11-08 2:40PM EST | 7.00 | 3.35 | 2.60 | 2.80 | 0.00 | - | 20 | 25 | 82.03% |
| CS211217C00008000 | 2021-11-04 1:45PM EST | 8.00 | 2.25 | 1.65 | 1.85 | 0.00 | - | 11 | 6 | 67.97% |
| CS211217C00009000 | 2021-11-22 11:11AM EST | 9.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 2 | 280 | 50.00% |
| CS211217C00010000 | 2021-11-26 9:42AM EST | 10.00 | 0.10 | 0.15 | 0.20 | -0.07 | -41.18% | 544 | 3,315 | 37.11% |
| CS211217C00011000 | 2021-11-24 11:44AM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 31,319 | 42.97% |
| CS211217C00012000 | 2021-11-18 10:52AM EST | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 7,733 | 53.91% |
| CS211217C00013000 | 2021-11-04 10:55AM EST | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 2,006 | 69.53% |
| CS211217C00014000 | 2021-08-30 11:10AM EST | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 184 | 94.53% |
| CS211217C00015000 | 2021-08-25 4:32PM EST | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 130.86% |
| CS211217C00016000 | 2021-08-25 4:32PM EST | 16.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 194.14% |
| CS211217C00020000 | 2021-08-25 4:32PM EST | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 180.47% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CS211217P00003000 | 2021-09-01 12:00PM EST | 3.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 303.13% |
| CS211217P00005000 | 2021-11-24 9:40AM EST | 5.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 289.84% |
| CS211217P00006000 | 2021-08-23 1:22PM EST | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 25 | 147.66% |
| CS211217P00007000 | 2021-11-26 9:47AM EST | 7.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 10 | 204 | 91.41% |
| CS211217P00008000 | 2021-11-22 10:35AM EST | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,387 | 50.78% |
| CS211217P00009000 | 2021-11-26 10:48AM EST | 9.00 | 0.10 | 0.05 | 0.15 | +0.06 | +150.00% | 257 | 4,920 | 45.70% |
| CS211217P00010000 | 2021-11-26 12:53PM EST | 10.00 | 0.54 | 0.45 | 0.55 | +0.04 | +8.00% | 9 | 2,729 | 39.45% |
| CS211217P00011000 | 2021-11-19 1:26PM EST | 11.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 52 | 1,369 | 56.64% |
| CS211217P00012000 | 2021-11-05 9:00AM EST | 12.00 | 1.88 | 2.30 | 2.55 | 0.00 | - | 2 | 459 | 74.22% |
| CS211217P00013000 | 2021-08-25 4:32PM EST | 13.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 20 | 22 | 0.00% |
| CS211217P00014000 | 2021-11-01 9:41AM EST | 14.00 | 3.00 | 3.50 | 5.50 | 0.00 | - | 17 | 17 | 125.78% |
| CS211217P00015000 | 2021-11-24 2:07PM EST | 15.00 | 5.22 | 5.30 | 5.50 | 0.00 | - | 2 | 2 | 114.84% |
| CS211217P00016000 | 2021-11-10 6:50AM EST | 16.00 | 5.57 | 6.00 | 6.30 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
