CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230915C00025000 | 2023-01-25 12:10PM EDT | 25.00 | 22.65 | 23.50 | 23.75 | 0.00 | - | - | 82 | 0.00% |
| CSCO230915C00032500 | 2023-05-24 3:44PM EDT | 32.50 | 16.23 | 17.40 | 18.00 | 0.00 | - | - | 85 | 58.01% |
| CSCO230915C00035000 | 2023-05-19 3:43PM EDT | 35.00 | 14.38 | 15.05 | 15.35 | 0.00 | - | 2 | 32 | 45.46% |
| CSCO230915C00037500 | 2023-05-24 9:30AM EDT | 37.50 | 11.65 | 12.85 | 13.00 | 0.00 | - | 1 | 179 | 42.19% |
| CSCO230915C00040000 | 2023-06-01 3:32PM EDT | 40.00 | 10.35 | 10.50 | 10.65 | 0.00 | - | 6 | 458 | 37.84% |
| CSCO230915C00042500 | 2023-05-31 3:56PM EDT | 42.50 | 8.02 | 8.25 | 8.35 | 0.00 | - | 5 | 510 | 33.50% |
| CSCO230915C00045000 | 2023-06-02 2:16PM EDT | 45.00 | 6.05 | 6.05 | 6.15 | +0.05 | +0.83% | 22 | 1,158 | 29.37% |
| CSCO230915C00047500 | 2023-06-02 3:29PM EDT | 47.50 | 4.12 | 4.05 | 4.15 | +0.09 | +2.23% | 37 | 3,061 | 25.83% |
| CSCO230915C00050000 | 2023-06-02 1:59PM EDT | 50.00 | 2.44 | 2.40 | 2.44 | 0.00 | - | 114 | 10,617 | 22.61% |
| CSCO230915C00052500 | 2023-06-02 3:37PM EDT | 52.50 | 1.23 | 1.22 | 1.25 | 0.00 | - | 126 | 10,911 | 20.68% |
| CSCO230915C00055000 | 2023-06-02 3:47PM EDT | 55.00 | 0.51 | 0.50 | 0.54 | 0.00 | - | 344 | 6,676 | 19.36% |
| CSCO230915C00057500 | 2023-06-02 1:36PM EDT | 57.50 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 6 | 12,979 | 18.80% |
| CSCO230915C00060000 | 2023-06-02 12:21PM EDT | 60.00 | 0.08 | 0.06 | 0.13 | -0.01 | -11.11% | 10 | 693 | 20.61% |
| CSCO230915C00065000 | 2023-04-10 3:15PM EDT | 65.00 | 0.17 | 0.01 | 0.04 | 0.00 | - | 50 | 1,336 | 22.66% |
| CSCO230915C00070000 | 2023-05-18 3:57PM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 152 | 30.27% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230915P00025000 | 2023-05-04 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2,541 | 55.08% |
| CSCO230915P00027500 | 2023-05-15 10:14AM EDT | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 92 | 47.27% |
| CSCO230915P00030000 | 2023-05-18 9:34AM EDT | 30.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 100 | 375 | 43.95% |
| CSCO230915P00032500 | 2023-06-02 2:21PM EDT | 32.50 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 4 | 920 | 40.63% |
| CSCO230915P00035000 | 2023-06-02 2:51PM EDT | 35.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 140 | 253 | 35.16% |
| CSCO230915P00037500 | 2023-06-02 2:04PM EDT | 37.50 | 0.15 | 0.11 | 0.15 | -0.08 | -34.78% | 10 | 1,208 | 32.13% |
| CSCO230915P00040000 | 2023-06-02 12:21PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 1 | 3,517 | 29.59% |
| CSCO230915P00042500 | 2023-06-02 3:05PM EDT | 42.50 | 0.41 | 0.39 | 0.43 | -0.14 | -25.45% | 6 | 10,043 | 26.76% |
| CSCO230915P00045000 | 2023-06-02 12:55PM EDT | 45.00 | 0.70 | 0.67 | 0.71 | -0.20 | -22.22% | 40 | 11,287 | 23.95% |
| CSCO230915P00047500 | 2023-06-01 1:59PM EDT | 47.50 | 1.17 | 1.16 | 1.27 | -0.19 | -13.97% | 1 | 14,055 | 22.11% |
| CSCO230915P00050000 | 2023-06-02 2:54PM EDT | 50.00 | 2.02 | 1.98 | 2.02 | -0.17 | -7.76% | 70 | 4,105 | 18.90% |
| CSCO230915P00052500 | 2023-06-02 3:13PM EDT | 52.50 | 3.35 | 3.30 | 3.40 | -0.48 | -12.53% | 23 | 1,012 | 17.35% |
| CSCO230915P00055000 | 2023-05-25 1:14PM EDT | 55.00 | 6.45 | 5.15 | 5.30 | 0.00 | - | 1 | 232 | 16.19% |
| CSCO230915P00057500 | 2023-05-26 10:43AM EDT | 57.50 | 7.60 | 7.50 | 7.80 | 0.00 | - | 4 | 7 | 21.05% |
| CSCO230915P00060000 | 2023-05-30 2:07PM EDT | 60.00 | 9.93 | 9.95 | 10.10 | 0.00 | - | 2 | 6 | 20.36% |
| CSCO230915P00065000 | 2023-05-16 1:01PM EDT | 65.00 | 17.81 | 14.90 | 15.20 | 0.00 | - | - | 0 | 30.57% |
© 2023 Yahoo. All rights reserved.