Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 25.00 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 137.50% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 30.00 | 18.45 | 17.00 | 17.20 | 0.00 | - | 1 | 40 | 63.09% |
| CSCO240719C00035000 | 2024-05-02 10:54AM EDT | 35.00 | 12.10 | 12.05 | 12.35 | -0.40 | -3.20% | 1 | 144 | 52.34% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 37.50 | 11.30 | 9.65 | 9.90 | 0.00 | - | 2 | 3 | 44.02% |
| CSCO240719C00040000 | 2024-04-30 1:03PM EDT | 40.00 | 7.62 | 7.25 | 7.55 | 0.00 | - | 6 | 113 | 37.53% |
| CSCO240719C00042500 | 2024-05-02 2:17PM EDT | 42.50 | 5.15 | 5.10 | 5.20 | -0.80 | -13.45% | 10 | 3,588 | 30.08% |
| CSCO240719C00045000 | 2024-05-02 1:07PM EDT | 45.00 | 3.20 | 3.15 | 3.25 | -0.40 | -11.11% | 30 | 748 | 26.34% |
| CSCO240719C00047500 | 2024-05-02 3:37PM EDT | 47.50 | 1.75 | 1.70 | 1.74 | -0.39 | -18.22% | 205 | 4,111 | 23.73% |
| CSCO240719C00050000 | 2024-05-02 2:39PM EDT | 50.00 | 0.81 | 0.78 | 0.81 | -0.04 | -4.71% | 149 | 4,071 | 22.53% |
| CSCO240719C00052500 | 2024-05-02 3:33PM EDT | 52.50 | 0.33 | 0.31 | 0.34 | -0.03 | -8.33% | 51 | 16,669 | 22.17% |
| CSCO240719C00055000 | 2024-05-02 2:03PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 43 | 8,358 | 22.85% |
| CSCO240719C00057500 | 2024-04-30 1:56PM EDT | 57.50 | 0.06 | 0.04 | 0.18 | 0.00 | - | 2 | 4,840 | 28.61% |
| CSCO240719C00060000 | 2024-05-02 1:45PM EDT | 60.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 69 | 12,117 | 25.39% |
| CSCO240719C00062500 | 2024-04-19 2:54PM EDT | 62.50 | 0.05 | 0.01 | 0.00 | 0.00 | - | 6 | 556 | 12.50% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 65.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 386 | 35.55% |
| CSCO240719C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 79 | 38.09% |
| CSCO240719C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 2,559 | 51.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 64.06% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 7 | 8 | 55.86% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.35% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 49.71% |
| CSCO240719P00035000 | 2024-05-02 2:03PM EDT | 35.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 60 | 6,322 | 35.16% |
| CSCO240719P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.13 | 0.11 | 0.16 | 0.00 | - | 60 | 306 | 30.86% |
| CSCO240719P00040000 | 2024-05-02 3:32PM EDT | 40.00 | 0.29 | 0.25 | 0.28 | +0.10 | +52.63% | 12 | 735 | 27.15% |
| CSCO240719P00042500 | 2024-05-02 2:37PM EDT | 42.50 | 0.57 | 0.56 | 0.59 | +0.04 | +7.55% | 50 | 819 | 24.95% |
| CSCO240719P00045000 | 2024-05-02 3:48PM EDT | 45.00 | 1.20 | 1.10 | 1.19 | +0.09 | +8.11% | 135 | 2,926 | 22.97% |
| CSCO240719P00047500 | 2024-05-02 3:00PM EDT | 47.50 | 2.23 | 2.23 | 2.26 | +0.20 | +9.85% | 218 | 3,213 | 21.53% |
| CSCO240719P00050000 | 2024-05-02 10:36AM EDT | 50.00 | 3.92 | 3.80 | 3.90 | +0.37 | +10.42% | 10 | 2,192 | 20.90% |
| CSCO240719P00052500 | 2024-05-01 11:17AM EDT | 52.50 | 5.90 | 5.85 | 5.95 | +0.39 | +7.08% | 14 | 720 | 20.02% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 7.03 | 8.00 | 8.45 | 0.00 | - | 6 | 173 | 25.54% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 57.50 | 9.25 | 10.50 | 10.95 | 0.00 | - | 3 | 3 | 30.57% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 60.00 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00062500 | 2024-04-05 10:44AM EDT | 62.50 | 13.90 | 15.60 | 15.95 | 0.00 | - | 15 | 0 | 39.40% |
© 2024 Yahoo. All rights reserved.