Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607C00040000 | 2024-05-13 10:14AM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240607C00042000 | 2024-05-20 11:54AM EDT | 42.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240607C00043000 | 2024-05-01 2:33PM EDT | 43.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240607C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240607C00045000 | 2024-05-17 10:00AM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240607C00046000 | 2024-05-20 3:43PM EDT | 46.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240607C00047000 | 2024-05-20 3:21PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| CSCO240607C00048000 | 2024-05-20 3:51PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| CSCO240607C00049000 | 2024-05-20 3:53PM EDT | 49.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| CSCO240607C00050000 | 2024-05-20 3:48PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| CSCO240607C00051000 | 2024-05-20 3:53PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| CSCO240607C00052000 | 2024-05-20 1:30PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CSCO240607C00053000 | 2024-05-20 10:16AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240607C00054000 | 2024-05-20 3:25PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240607C00055000 | 2024-05-17 10:00AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240607C00056000 | 2024-05-15 3:37PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240607C00057000 | 2024-05-15 12:31PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240607C00058000 | 2024-05-20 12:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CSCO240607C00060000 | 2024-05-16 3:22PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO240607C00065000 | 2024-05-16 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607P00035000 | 2024-05-20 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| CSCO240607P00039000 | 2024-05-20 12:07PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240607P00040000 | 2024-05-17 9:42AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240607P00041000 | 2024-05-16 3:29PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| CSCO240607P00042000 | 2024-05-20 2:46PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CSCO240607P00043000 | 2024-05-20 12:33PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CSCO240607P00044000 | 2024-05-20 3:59PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CSCO240607P00045000 | 2024-05-20 3:38PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CSCO240607P00046000 | 2024-05-20 3:59PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| CSCO240607P00047000 | 2024-05-20 3:49PM EDT | 47.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.39% |
| CSCO240607P00048000 | 2024-05-20 3:27PM EDT | 48.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CSCO240607P00049000 | 2024-05-20 3:48PM EDT | 49.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO240607P00050000 | 2024-05-20 2:51PM EDT | 50.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240607P00051000 | 2024-05-16 9:50AM EDT | 51.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240607P00053000 | 2024-05-20 9:53AM EDT | 53.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO240607P00054000 | 2024-05-09 12:07PM EDT | 54.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.