Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 9.30 | 9.40 | 0.00 | - | - | 2 | 52.93% |
| CSCO240524C00044000 | 2024-04-18 12:49PM EDT | 44.00 | 4.56 | 3.65 | 3.70 | 0.00 | - | 1 | 1 | 32.81% |
| CSCO240524C00045000 | 2024-04-30 9:47AM EDT | 45.00 | 2.93 | 2.85 | 2.91 | -1.00 | -25.45% | 10 | 10 | 31.64% |
| CSCO240524C00046000 | 2024-04-29 2:43PM EDT | 46.00 | 2.64 | 2.17 | 2.21 | 0.00 | - | 60 | 61 | 30.81% |
| CSCO240524C00047000 | 2024-04-30 10:39AM EDT | 47.00 | 1.74 | 1.58 | 1.64 | -0.38 | -17.92% | 7 | 54 | 30.66% |
| CSCO240524C00048000 | 2024-04-30 10:16AM EDT | 48.00 | 1.09 | 1.09 | 1.15 | -0.35 | -24.31% | 60 | 96 | 30.03% |
| CSCO240524C00049000 | 2024-04-30 9:35AM EDT | 49.00 | 0.84 | 0.72 | 0.77 | -0.12 | -12.50% | 77 | 1,341 | 29.49% |
| CSCO240524C00050000 | 2024-04-30 10:23AM EDT | 50.00 | 0.48 | 0.47 | 0.50 | -0.15 | -23.81% | 37 | 858 | 29.30% |
| CSCO240524C00051000 | 2024-04-30 10:42AM EDT | 51.00 | 0.30 | 0.28 | 0.32 | -0.08 | -21.05% | 8 | 1,797 | 29.40% |
| CSCO240524C00052000 | 2024-04-30 10:51AM EDT | 52.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 3 | 867 | 29.59% |
| CSCO240524C00053000 | 2024-04-30 9:39AM EDT | 53.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 12 | 166 | 29.69% |
| CSCO240524C00054000 | 2024-04-30 11:15AM EDT | 54.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 174 | 30.57% |
| CSCO240524C00055000 | 2024-04-29 3:47PM EDT | 55.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 3 | 76 | 37.40% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 61 | 37.01% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 6 | 43.36% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 36 | 18 | 46.48% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 100 | 100 | 51.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | - | 2 | 46.68% |
| CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 40.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 1 | 6,254 | 43.07% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 200 | 142 | 35.35% |
| CSCO240524P00042000 | 2024-04-29 3:58PM EDT | 42.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 35 | 33.40% |
| CSCO240524P00043000 | 2024-04-29 12:21PM EDT | 43.00 | 0.17 | 0.22 | 0.25 | 0.00 | - | 2 | 23 | 32.18% |
| CSCO240524P00044000 | 2024-04-30 11:31AM EDT | 44.00 | 0.37 | 0.37 | 0.39 | +0.11 | +42.31% | 3 | 68 | 31.15% |
| CSCO240524P00045000 | 2024-04-30 10:08AM EDT | 45.00 | 0.57 | 0.57 | 0.71 | +0.10 | +21.28% | 9 | 175 | 33.01% |
| CSCO240524P00046000 | 2024-04-30 10:02AM EDT | 46.00 | 0.86 | 0.88 | 0.91 | +0.13 | +17.81% | 98 | 277 | 29.83% |
| CSCO240524P00047000 | 2024-04-30 11:31AM EDT | 47.00 | 1.30 | 1.28 | 1.34 | +0.33 | +34.02% | 6 | 271 | 29.79% |
| CSCO240524P00048000 | 2024-04-30 9:30AM EDT | 48.00 | 1.75 | 1.80 | 1.86 | +0.26 | +17.45% | 22 | 525 | 29.32% |
| CSCO240524P00049000 | 2024-04-30 10:22AM EDT | 49.00 | 2.48 | 2.42 | 2.52 | +0.59 | +31.22% | 15 | 171 | 29.64% |
| CSCO240524P00050000 | 2024-04-29 12:30PM EDT | 50.00 | 2.51 | 3.10 | 3.25 | 0.00 | - | 52 | 128 | 29.44% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 3.95 | 4.05 | 0.00 | - | 1 | 2 | 28.96% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 4.85 | 5.05 | 0.00 | - | - | 1 | 33.59% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 5.80 | 5.90 | 0.00 | - | - | 1 | 31.64% |
| CSCO240524P00054000 | 2024-04-12 10:00AM EDT | 54.00 | 5.03 | 6.80 | 6.90 | 0.00 | - | 1 | 0 | 35.35% |
© 2024 Yahoo. All rights reserved.