Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 12.10 | 12.25 | 0.00 | - | - | 1 | 63.67% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 45.00 | 5.10 | 2.66 | 2.92 | 0.00 | - | - | 40 | 32.32% |
| CSCO240531C00046000 | 2024-04-23 11:29AM EDT | 46.00 | 3.20 | 2.17 | 2.26 | 0.00 | - | 2 | 4 | 31.45% |
| CSCO240531C00048000 | 2024-04-30 1:25PM EDT | 48.00 | 1.17 | 1.13 | 1.18 | -0.25 | -17.61% | 184 | 49 | 29.25% |
| CSCO240531C00049000 | 2024-04-30 3:07PM EDT | 49.00 | 0.83 | 0.76 | 0.80 | -0.16 | -16.16% | 9 | 137 | 28.47% |
| CSCO240531C00050000 | 2024-04-30 3:51PM EDT | 50.00 | 0.52 | 0.49 | 0.52 | -0.16 | -23.53% | 41 | 274 | 27.88% |
| CSCO240531C00051000 | 2024-04-30 1:44PM EDT | 51.00 | 0.31 | 0.26 | 0.33 | -0.13 | -29.55% | 40 | 3,008 | 27.59% |
| CSCO240531C00052000 | 2024-04-30 12:12PM EDT | 52.00 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 47 | 176 | 27.69% |
| CSCO240531C00053000 | 2024-04-30 1:20PM EDT | 53.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 15 | 326 | 28.22% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.06 | 0.18 | 0.00 | - | 1 | 67 | 33.40% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 1 | 2,695 | 35.16% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 8 | 37.01% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | - | 1 | 39.84% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 46.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | - | 2 | 44.73% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 0 | 35.55% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.04 | 0.17 | 0.00 | - | 2 | 2 | 38.18% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 7 | 8 | 32.03% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.18 | 0.21 | +0.03 | +20.00% | 1 | 19 | 30.66% |
| CSCO240531P00043000 | 2024-04-30 2:11PM EDT | 43.00 | 0.27 | 0.29 | 0.31 | +0.06 | +28.57% | 2 | 11 | 29.20% |
| CSCO240531P00044000 | 2024-04-29 3:56PM EDT | 44.00 | 0.32 | 0.43 | 0.47 | 0.00 | - | 6 | 83 | 28.22% |
| CSCO240531P00045000 | 2024-04-30 11:20AM EDT | 45.00 | 0.61 | 0.67 | 0.71 | +0.11 | +22.00% | 7 | 221 | 27.54% |
| CSCO240531P00046000 | 2024-04-30 2:45PM EDT | 46.00 | 0.94 | 0.99 | 1.04 | +0.20 | +27.03% | 21 | 46 | 26.95% |
| CSCO240531P00047000 | 2024-04-30 12:40PM EDT | 47.00 | 1.35 | 1.41 | 1.46 | +0.25 | +22.73% | 4 | 51 | 26.12% |
| CSCO240531P00048000 | 2024-04-29 11:50AM EDT | 48.00 | 1.44 | 1.94 | 1.99 | 0.00 | - | 1 | 83 | 25.37% |
| CSCO240531P00049000 | 2024-04-23 11:12AM EDT | 49.00 | 1.71 | 2.57 | 2.63 | 0.00 | - | 5 | 53 | 24.61% |
| CSCO240531P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 2.62 | 3.25 | 3.50 | 0.00 | - | 1 | 33 | 26.95% |
| CSCO240531P00051000 | 2024-04-26 1:54PM EDT | 51.00 | 4.10 | 4.00 | 4.15 | +0.80 | +24.24% | 5 | 5 | 20.90% |
© 2024 Yahoo. All rights reserved.