Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00044000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 3.55 | 3.80 | 3.95 | 0.00 | - | - | 3 | 0.00% |
| CSCO240517C00044000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 4.15 | 4.05 | 4.20 | 0.00 | - | 1 | 6 | 50.98% |
| CSCO240524C00044000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 4.12 | 4.15 | 4.25 | 0.00 | - | 5 | 6 | 39.65% |
| CSCO240607C00044000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 4.19 | 4.30 | 5.70 | 0.00 | - | - | 1 | 64.60% |
| CSCO240614C00044000 | 2024-05-02 12:29PM EDT | 2024-06-14 | 3.59 | 4.40 | 4.50 | 0.00 | - | - | 1 | 32.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00044000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 8,802 | 76.56% |
| CSCO240517P00044000 | 2024-05-10 11:11AM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.02 | -9.09% | 4 | 1,724 | 47.56% |
| CSCO240524P00044000 | 2024-05-10 10:34AM EDT | 2024-05-24 | 0.25 | 0.20 | 0.23 | +0.01 | +4.17% | 11 | 162 | 37.99% |
| CSCO240531P00044000 | 2024-05-10 10:17AM EDT | 2024-05-31 | 0.27 | 0.22 | 0.25 | -0.02 | -6.90% | 2 | 313 | 32.18% |
| CSCO240607P00044000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 0.31 | 0.28 | 0.31 | -0.03 | -8.82% | 3 | 72 | 30.08% |
| CSCO240614P00044000 | 2024-05-10 9:45AM EDT | 2024-06-14 | 0.32 | 0.32 | 0.41 | -0.06 | -15.79% | 4 | 11 | 29.79% |
| CSCO240628P00044000 | 2024-05-09 1:47PM EDT | 2024-06-28 | 0.44 | 0.37 | 0.45 | 0.00 | - | 6 | 6 | 26.17% |
© 2024 Yahoo. All rights reserved.