Putsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
CSCO240426P00045000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 95 | 40.82% |
CSCO240503P00045000 | 2024-04-17 10:18AM EDT | 2024-05-03 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 5 | 23.83% |
CSCO240510P00045000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 2 | 54 | 21.97% |
CSCO240517P00045000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 202 | 4,998 | 30.27% |
CSCO240524P00045000 | 2024-04-19 3:17PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.50 | -0.07 | -13.46% | 15 | 113 | 28.76% |
CSCO240531P00045000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 0.51 | 0.47 | 0.55 | -0.04 | -7.27% | 20 | 39 | 27.34% |
CSCO240621P00045000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.68 | -0.02 | -2.86% | 396 | 21,020 | 24.54% |
CSCO240719P00045000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 0.91 | 0.86 | 0.91 | -0.07 | -7.14% | 308 | 2,689 | 23.49% |
CSCO240816P00045000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.21 | -0.10 | -7.81% | 84 | 3,333 | 23.85% |
CSCO240920P00045000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 1.37 | 1.30 | 1.39 | -0.07 | -4.86% | 57 | 2,176 | 22.66% |
CSCO241018P00045000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 1.64 | 1.57 | 1.80 | -0.03 | -1.80% | 39 | 2,058 | 24.30% |
CSCO250117P00045000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 2.33 | 2.03 | 2.28 | +0.01 | +0.43% | 20 | 11,601 | 23.07% |
CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 2.58 | 2.65 | -0.08 | -2.95% | 13 | 1,986 | 23.01% |
CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 2.96 | 3.10 | 0.00 | - | 4 | 936 | 22.78% |
CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 3.30 | 3.50 | 0.00 | - | 3 | 237 | 22.57% |
CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 3.65 | 3.80 | 0.00 | - | 1 | 2,022 | 22.12% |
CSCO260116P00045000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.90 | 0.00 | - | 92 | 2,008 | 22.05% |