Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 25.00 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 116.43% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 19.35 | 19.75 | 0.00 | - | - | 1 | 54.83% |
| CSCO241018C00035000 | 2024-04-26 1:42PM EDT | 35.00 | 13.53 | 12.30 | 12.65 | 0.00 | - | 15 | 15 | 40.92% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 37.50 | 12.97 | 9.80 | 10.55 | 0.00 | - | 3 | 7 | 39.09% |
| CSCO241018C00040000 | 2024-05-02 3:09PM EDT | 40.00 | 8.00 | 7.85 | 8.25 | -1.40 | -14.89% | 1 | 31 | 33.78% |
| CSCO241018C00042500 | 2024-05-02 3:08PM EDT | 42.50 | 5.98 | 5.85 | 5.95 | -0.27 | -4.32% | 100 | 626 | 27.95% |
| CSCO241018C00045000 | 2024-05-02 1:06PM EDT | 45.00 | 4.14 | 4.10 | 4.20 | -1.11 | -21.14% | 6 | 152 | 25.93% |
| CSCO241018C00047500 | 2024-05-02 3:08PM EDT | 47.50 | 2.77 | 2.72 | 2.76 | -0.22 | -7.36% | 124 | 1,489 | 24.26% |
| CSCO241018C00050000 | 2024-05-02 3:18PM EDT | 50.00 | 1.70 | 1.45 | 1.79 | -0.05 | -2.86% | 28 | 5,291 | 23.90% |
| CSCO241018C00052500 | 2024-05-02 1:13PM EDT | 52.50 | 0.92 | 0.92 | 0.96 | -0.08 | -8.00% | 17 | 3,293 | 22.19% |
| CSCO241018C00055000 | 2024-05-02 2:58PM EDT | 55.00 | 0.52 | 0.49 | 0.68 | -0.04 | -7.14% | 82 | 3,104 | 23.73% |
| CSCO241018C00057500 | 2024-04-29 3:15PM EDT | 57.50 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 1 | 1,298 | 21.44% |
| CSCO241018C00060000 | 2024-05-02 9:33AM EDT | 60.00 | 0.17 | 0.12 | 0.14 | +0.03 | +21.43% | 5 | 1,405 | 21.44% |
| CSCO241018C00065000 | 2024-04-30 11:24AM EDT | 65.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 1,244 | 22.66% |
| CSCO241018C00070000 | 2024-04-26 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 331 | 29.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.16% |
| CSCO241018P00032500 | 2024-05-01 3:32PM EDT | 32.50 | 0.06 | 0.06 | 0.32 | 0.00 | - | 2 | 12 | 36.96% |
| CSCO241018P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 2 | 35 | 28.76% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 37.50 | 0.32 | 0.39 | 0.42 | 0.00 | - | 7 | 42 | 26.91% |
| CSCO241018P00040000 | 2024-05-02 12:12PM EDT | 40.00 | 0.70 | 0.68 | 0.71 | +0.04 | +6.06% | 24 | 11,300 | 25.03% |
| CSCO241018P00042500 | 2024-05-02 2:38PM EDT | 42.50 | 1.18 | 0.97 | 1.19 | +0.05 | +4.42% | 61 | 1,094 | 23.43% |
| CSCO241018P00045000 | 2024-05-02 3:09PM EDT | 45.00 | 1.89 | 1.89 | 1.94 | +0.16 | +9.25% | 75 | 2,260 | 22.05% |
| CSCO241018P00047500 | 2024-05-02 3:03PM EDT | 47.50 | 2.96 | 2.79 | 3.05 | +0.23 | +8.42% | 41 | 2,821 | 20.97% |
| CSCO241018P00050000 | 2024-05-02 3:11PM EDT | 50.00 | 4.36 | 4.40 | 4.50 | +0.36 | +9.00% | 20 | 723 | 19.70% |
| CSCO241018P00052500 | 2024-05-02 1:59PM EDT | 52.50 | 6.26 | 6.20 | 6.30 | +1.18 | +23.23% | 10 | 98 | 18.31% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 55.00 | 5.83 | 8.05 | 8.85 | 0.00 | - | 16 | 316 | 23.27% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 60.00 | 11.76 | 12.90 | 13.70 | 0.00 | - | 26 | 0 | 28.64% |
© 2024 Yahoo. All rights reserved.