CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2023-06-02 12:13PM EDT | 20.00 | 30.20 | 30.10 | 30.35 | -0.30 | -0.98% | 1 | 0 | 48.34% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240621C00025000 | 2023-05-26 3:12PM EDT | 25.00 | 25.18 | 25.20 | 25.50 | 0.00 | - | 2 | 3 | 42.09% |
| CSCO240621C00027500 | 2023-05-30 11:19AM EDT | 27.50 | 22.89 | 22.85 | 23.05 | 0.00 | - | 1 | 3 | 38.18% |
| CSCO240621C00030000 | 2023-05-26 3:37PM EDT | 30.00 | 20.60 | 20.60 | 20.85 | 0.00 | - | 3 | 44 | 38.50% |
| CSCO240621C00032500 | 2023-05-26 9:47AM EDT | 32.50 | 18.05 | 18.35 | 18.55 | 0.00 | - | 1 | 6 | 36.18% |
| CSCO240621C00035000 | 2023-05-26 9:46AM EDT | 35.00 | 15.90 | 16.20 | 16.35 | 0.00 | - | 2 | 44 | 34.49% |
| CSCO240621C00037500 | 2023-05-25 3:49PM EDT | 37.50 | 13.30 | 14.05 | 14.30 | 0.00 | - | 22 | 0 | 33.47% |
| CSCO240621C00040000 | 2023-05-31 10:50AM EDT | 40.00 | 12.05 | 12.05 | 12.30 | 0.00 | - | 2 | 681 | 32.06% |
| CSCO240621C00042500 | 2023-06-02 2:02PM EDT | 42.50 | 10.15 | 10.15 | 10.40 | +0.35 | +3.57% | 86 | 303 | 30.62% |
| CSCO240621C00045000 | 2023-06-02 9:57AM EDT | 45.00 | 8.15 | 8.35 | 8.60 | -0.15 | -1.81% | 74 | 13,332 | 29.08% |
| CSCO240621C00047500 | 2023-06-02 1:55PM EDT | 47.50 | 6.70 | 6.70 | 6.95 | +0.17 | +2.60% | 1 | 1,434 | 27.65% |
| CSCO240621C00050000 | 2023-06-02 2:46PM EDT | 50.00 | 5.25 | 5.20 | 5.30 | +0.10 | +1.94% | 58 | 2,831 | 25.48% |
| CSCO240621C00052500 | 2023-06-01 3:30PM EDT | 52.50 | 3.93 | 3.95 | 4.10 | 0.00 | - | 6 | 3,615 | 24.70% |
| CSCO240621C00055000 | 2023-06-01 12:49PM EDT | 55.00 | 2.82 | 2.88 | 3.00 | 0.00 | - | 1 | 3,027 | 23.51% |
| CSCO240621C00057500 | 2023-06-02 12:21PM EDT | 57.50 | 2.07 | 2.06 | 2.13 | +0.17 | +8.95% | 277 | 4,230 | 22.55% |
| CSCO240621C00060000 | 2023-06-01 3:54PM EDT | 60.00 | 1.45 | 1.42 | 1.48 | +0.07 | +5.07% | 10 | 6,262 | 21.83% |
| CSCO240621C00065000 | 2023-06-02 1:44PM EDT | 65.00 | 0.65 | 0.63 | 0.68 | -0.12 | -15.58% | 11 | 2,586 | 20.92% |
| CSCO240621C00070000 | 2023-05-15 3:59PM EDT | 70.00 | 0.28 | 0.24 | 0.33 | 0.00 | - | 1 | 2,332 | 20.90% |
| CSCO240621C00075000 | 2023-05-31 2:16PM EDT | 75.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | 3 | 3,627 | 21.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2023-04-25 9:49AM EDT | 20.00 | 0.16 | 0.04 | 0.17 | 0.00 | - | 2 | 9 | 47.27% |
| CSCO240621P00022500 | 2023-05-24 3:48PM EDT | 22.50 | 0.16 | 0.08 | 0.18 | 0.00 | - | 4 | 14 | 42.19% |
| CSCO240621P00025000 | 2023-05-26 10:02AM EDT | 25.00 | 0.19 | 0.14 | 0.25 | 0.00 | - | 2 | 37 | 39.50% |
| CSCO240621P00027500 | 2023-05-30 12:05PM EDT | 27.50 | 0.27 | 0.24 | 0.33 | 0.00 | - | 4 | 143 | 36.77% |
| CSCO240621P00030000 | 2023-05-30 10:01AM EDT | 30.00 | 0.43 | 0.35 | 0.46 | 0.00 | - | 1 | 172 | 34.72% |
| CSCO240621P00032500 | 2023-06-02 1:45PM EDT | 32.50 | 0.55 | 0.52 | 0.56 | -0.07 | -11.29% | 105 | 967 | 31.76% |
| CSCO240621P00035000 | 2023-06-02 10:46AM EDT | 35.00 | 0.78 | 0.71 | 0.77 | -0.04 | -4.88% | 24 | 1,538 | 30.01% |
| CSCO240621P00037500 | 2023-06-02 1:45PM EDT | 37.50 | 1.02 | 1.00 | 1.06 | -0.11 | -9.73% | 105 | 1,665 | 28.44% |
| CSCO240621P00040000 | 2023-05-31 11:03AM EDT | 40.00 | 1.40 | 1.35 | 1.41 | -0.11 | -7.28% | 6 | 5,108 | 26.71% |
| CSCO240621P00042500 | 2023-06-02 12:21PM EDT | 42.50 | 1.86 | 1.79 | 1.88 | -0.08 | -4.12% | 181 | 1,839 | 25.18% |
| CSCO240621P00045000 | 2023-06-02 12:40PM EDT | 45.00 | 2.46 | 2.38 | 2.46 | +0.01 | +0.41% | 124 | 3,602 | 23.57% |
| CSCO240621P00047500 | 2023-06-02 2:47PM EDT | 47.50 | 3.15 | 3.10 | 3.25 | -0.14 | -4.26% | 131 | 1,233 | 22.29% |
| CSCO240621P00050000 | 2023-06-02 12:21PM EDT | 50.00 | 4.16 | 4.05 | 4.15 | -0.04 | -0.95% | 181 | 1,122 | 20.63% |
| CSCO240621P00052500 | 2023-05-30 10:50AM EDT | 52.50 | 5.45 | 5.15 | 5.30 | 0.00 | - | 1 | 2,192 | 19.14% |
| CSCO240621P00055000 | 2023-05-30 9:44AM EDT | 55.00 | 6.85 | 6.60 | 6.70 | 0.00 | - | 2 | 2,684 | 17.65% |
| CSCO240621P00057500 | 2023-05-30 11:11AM EDT | 57.50 | 8.49 | 8.25 | 8.40 | 0.00 | - | 6 | 8 | 16.36% |
| CSCO240621P00060000 | 2023-05-30 9:47AM EDT | 60.00 | 10.30 | 10.20 | 10.35 | 0.00 | - | 1 | 184 | 14.99% |
| CSCO240621P00065000 | 2022-08-22 2:52PM EDT | 65.00 | 18.25 | 23.45 | 23.90 | 0.00 | - | 1 | 10 | 65.55% |
| CSCO240621P00075000 | 2022-11-17 12:06PM EDT | 75.00 | 29.20 | 27.15 | 27.65 | 0.00 | - | 2 | 0 | 44.08% |
© 2023 Yahoo. All rights reserved.