CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2023-05-19 9:35AM EDT | 20.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO250117C00022500 | 2023-02-27 12:58PM EDT | 22.50 | 26.52 | 28.30 | 28.70 | 0.00 | - | 30 | 15 | 49.51% |
| CSCO250117C00025000 | 2023-05-18 9:45AM EDT | 25.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250117C00027500 | 2023-05-26 10:07AM EDT | 27.50 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250117C00030000 | 2023-06-05 10:01AM EDT | 30.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250117C00032500 | 2023-04-11 12:04PM EDT | 32.50 | 19.55 | 15.35 | 15.65 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO250117C00035000 | 2023-06-05 1:16PM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250117C00037500 | 2023-05-25 2:03PM EDT | 37.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 60 | 135 | 0.00% |
| CSCO250117C00040000 | 2023-06-05 3:36PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CSCO250117C00042500 | 2023-05-25 11:40AM EDT | 42.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 39 | 700 | 0.00% |
| CSCO250117C00045000 | 2023-06-05 9:44AM EDT | 45.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,502 | 0.00% |
| CSCO250117C00047500 | 2023-06-01 9:30AM EDT | 47.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250117C00050000 | 2023-06-05 12:49PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO250117C00052500 | 2023-06-05 3:06PM EDT | 52.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 40 | 5,594 | 0.78% |
| CSCO250117C00055000 | 2023-06-05 3:34PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 1,689 | 1.56% |
| CSCO250117C00057500 | 2023-06-05 1:04PM EDT | 57.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250117C00060000 | 2023-06-02 1:44PM EDT | 60.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CSCO250117C00065000 | 2023-06-05 11:19AM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,196 | 6.25% |
| CSCO250117C00070000 | 2023-06-02 3:57PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 5,238 | 6.25% |
| CSCO250117C00075000 | 2023-06-05 10:45AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2023-06-01 11:32AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| CSCO250117P00022500 | 2023-05-24 3:47PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250117P00025000 | 2023-05-26 10:44AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO250117P00027500 | 2023-06-01 11:24AM EDT | 27.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
| CSCO250117P00030000 | 2023-06-05 2:31PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250117P00032500 | 2023-06-02 12:25PM EDT | 32.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250117P00035000 | 2023-05-26 9:30AM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,274 | 6.25% |
| CSCO250117P00037500 | 2023-05-19 11:01AM EDT | 37.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,060 | 6.25% |
| CSCO250117P00040000 | 2023-06-05 2:50PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CSCO250117P00042500 | 2023-06-05 10:49AM EDT | 42.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,566 | 3.13% |
| CSCO250117P00045000 | 2023-06-05 11:07AM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,885 | 1.56% |
| CSCO250117P00047500 | 2023-05-25 2:32PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,388 | 1.56% |
| CSCO250117P00050000 | 2023-06-05 3:55PM EDT | 50.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| CSCO250117P00052500 | 2023-05-30 12:41PM EDT | 52.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,073 | 0.00% |
| CSCO250117P00055000 | 2023-05-17 2:38PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CSCO250117P00057500 | 2023-05-04 12:14PM EDT | 57.50 | 12.85 | 9.05 | 9.45 | 0.00 | - | 14 | 101 | 18.30% |
| CSCO250117P00060000 | 2023-04-25 9:40AM EDT | 60.00 | 13.20 | 12.35 | 12.65 | 0.00 | - | 40 | 153 | 23.90% |
| CSCO250117P00065000 | 2023-05-24 10:41AM EDT | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CSCO250117P00070000 | 2023-03-07 4:47PM EDT | 70.00 | 21.45 | 18.50 | 18.95 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.