Credit Suisse Group AG (CS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CS220520C00005000 | 2022-05-13 10:22AM EDT | 5.00 | 1.50 | 1.70 | 1.80 | 0.00 | - | 1 | 3 | 150.00% |
| CS220520C00006000 | 2022-05-17 11:54AM EDT | 6.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 64 | 5,302 | 68.75% |
| CS220520C00007000 | 2022-05-16 3:19PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 1,014 | 50.00% |
| CS220520C00008000 | 2022-05-17 1:43PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 1,158 | 109.38% |
| CS220520C00009000 | 2022-05-10 12:02PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,103 | 162.50% |
| CS220520C00010000 | 2022-04-07 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 209.38% |
| CS220520C00011000 | 2022-04-18 12:03AM EDT | 11.00 | 0.05 | - | 0.05 | 0.00 | - | - | 16 | 281.25% |
| CS220520C00015000 | 2022-04-26 3:47PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 365.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CS220520P00001000 | 2022-05-04 1:06PM EDT | 1.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 1,856.25% |
| CS220520P00004000 | 2022-05-09 10:40AM EDT | 4.00 | 0.02 | - | 0.05 | 0.00 | - | - | 1 | 328.13% |
| CS220520P00005000 | 2022-05-12 2:09PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 178.13% |
| CS220520P00006000 | 2022-05-16 12:09PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 1,163 | 84.38% |
| CS220520P00007000 | 2022-05-17 1:09PM EDT | 7.00 | 0.22 | 0.20 | 0.35 | -0.28 | -56.00% | 7 | 1,778 | 67.19% |
| CS220520P00008000 | 2022-05-17 9:53AM EDT | 8.00 | 1.27 | 1.20 | 1.30 | -0.21 | -14.19% | 1 | 7,567 | 123.44% |
| CS220520P00009000 | 2022-05-11 12:01PM EDT | 9.00 | 2.75 | 2.20 | 2.30 | 0.00 | - | 5 | 9 | 181.25% |
| CS220520P00010000 | 2022-05-04 2:39PM EDT | 10.00 | 3.08 | 3.20 | 3.30 | 0.00 | - | 10 | 0 | 228.13% |
| CS220520P00011000 | 2022-05-05 2:31PM EDT | 11.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 268.75% |
| CS220520P00012000 | 2022-04-28 3:47PM EDT | 12.00 | 5.43 | 5.10 | 5.40 | 0.00 | - | 1 | 0 | 398.44% |
© 2022 Yahoo. All rights reserved.
