Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240419C00040000 | 2024-04-12 3:28PM EDT | 2024-04-19 | 8.70 | 7.85 | 7.95 | 0.00 | - | 20 | 48 | 0.00% |
CSCO240503C00040000 | 2024-04-08 12:29PM EDT | 2024-05-03 | 8.55 | 7.90 | 8.05 | 0.00 | - | 2 | 2 | 48.83% |
CSCO240517C00040000 | 2024-03-19 10:41AM EDT | 2024-05-17 | 9.55 | 8.05 | 8.20 | 0.00 | - | 10 | 0 | 45.61% |
CSCO240621C00040000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.50 | 8.35 | 8.50 | 0.00 | - | 15 | 772 | 39.70% |
CSCO240719C00040000 | 2024-04-10 10:26AM EDT | 2024-07-19 | 9.55 | 8.45 | 8.60 | 0.00 | - | 31 | 115 | 35.21% |
CSCO240816C00040000 | 2024-04-12 2:32PM EDT | 2024-08-16 | 9.54 | 8.50 | 8.75 | 0.00 | - | 3 | 101 | 33.30% |
CSCO240920C00040000 | 2024-04-17 9:49AM EDT | 2024-09-20 | 9.25 | 8.85 | 9.00 | -1.18 | -11.31% | 2 | 79 | 32.62% |
CSCO241018C00040000 | 2024-04-15 1:49PM EDT | 2024-10-18 | 9.50 | 8.95 | 9.10 | 0.00 | - | 12 | 28 | 31.20% |
CSCO250117C00040000 | 2024-04-17 9:49AM EDT | 2025-01-17 | 9.91 | 9.55 | 9.70 | +0.11 | +1.12% | 1 | 846 | 30.79% |
CSCO250321C00040000 | 2024-04-03 3:15PM EDT | 2025-03-21 | 10.65 | 10.00 | 10.10 | 0.00 | - | 2 | 18 | 30.73% |
CSCO250620C00040000 | 2024-04-11 9:55AM EDT | 2025-06-20 | 11.75 | 10.40 | 10.50 | 0.00 | - | 1 | 23 | 29.81% |
CSCO250919C00040000 | 2024-04-11 9:44AM EDT | 2025-09-19 | 12.00 | 10.75 | 10.90 | 0.00 | - | - | 40 | 29.33% |
CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 2025-12-19 | 12.51 | 10.65 | 11.90 | 0.00 | - | 1 | 851 | 32.11% |
CSCO260116C00040000 | 2024-04-16 3:23PM EDT | 2026-01-16 | 11.10 | 11.20 | 11.35 | -0.30 | -2.63% | 5 | 673 | 28.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240419P00040000 | 2024-04-12 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,462 | 78.13% |
CSCO240517P00040000 | 2024-04-17 2:37PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.14 | -0.01 | -14.29% | 361 | 96 | 40.63% |
CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 6,254 | 34.18% |
CSCO240621P00040000 | 2024-04-16 1:03PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | 0.00 | - | 239 | 15,939 | 29.10% |
CSCO240719P00040000 | 2024-04-15 3:08PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.27 | 0.00 | - | 7 | 537 | 27.34% |
CSCO240816P00040000 | 2024-04-17 12:09PM EDT | 2024-08-16 | 0.41 | 0.36 | 0.40 | +0.02 | +5.13% | 22 | 196 | 26.76% |
CSCO240920P00040000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.52 | -0.02 | -3.92% | 100 | 3,561 | 25.59% |
CSCO241018P00040000 | 2024-04-15 9:45AM EDT | 2024-10-18 | 0.54 | 0.63 | 0.66 | 0.00 | - | 12 | 230 | 25.51% |
CSCO250117P00040000 | 2024-04-17 10:24AM EDT | 2025-01-17 | 1.07 | 1.09 | 1.13 | -0.02 | -1.83% | 1 | 10,649 | 25.56% |
CSCO250321P00040000 | 2024-04-12 3:46PM EDT | 2025-03-21 | 1.30 | 1.09 | 1.44 | 0.00 | - | 4 | 348 | 25.57% |
CSCO250620P00040000 | 2024-04-15 12:30PM EDT | 2025-06-20 | 1.56 | 1.70 | 1.76 | 0.00 | - | 2 | 951 | 24.89% |
CSCO250919P00040000 | 2024-04-15 1:43PM EDT | 2025-09-19 | 1.92 | 1.95 | 2.59 | 0.00 | - | 2 | 113 | 27.45% |
CSCO251219P00040000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 2.21 | 2.21 | 2.36 | 0.00 | - | 2 | 254 | 24.12% |
CSCO260116P00040000 | 2024-04-11 2:24PM EDT | 2026-01-16 | 2.07 | 2.39 | 2.47 | 0.00 | - | 31 | 690 | 24.16% |