Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00047000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 2.00 | 1.93 | 2.02 | +0.20 | +11.11% | 343 | 914 | 52.59% |
| CSCO240524C00047000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 2.05 | 2.01 | 2.11 | +0.15 | +7.89% | 31 | 208 | 40.97% |
| CSCO240531C00047000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 2.09 | 1.94 | 2.31 | +0.14 | +7.18% | 42 | 498 | 38.04% |
| CSCO240607C00047000 | 2024-05-08 3:39PM EDT | 2024-06-07 | 2.47 | 0.67 | 2.33 | 0.00 | - | 2 | 19 | 33.30% |
| CSCO240614C00047000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 2.16 | 2.06 | 2.58 | -0.09 | -4.00% | 1 | 18 | 34.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00047000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.89 | 0.83 | 0.90 | -0.06 | -6.32% | 822 | 4,784 | 50.59% |
| CSCO240524P00047000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 0.94 | 0.88 | 0.94 | -0.08 | -7.84% | 635 | 1,255 | 37.89% |
| CSCO240531P00047000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 0.95 | 0.92 | 1.08 | -0.13 | -12.04% | 52 | 402 | 34.13% |
| CSCO240607P00047000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 1.20 | 1.00 | 1.10 | +0.03 | +2.56% | 12 | 231 | 29.98% |
| CSCO240614P00047000 | 2024-05-02 3:15PM EDT | 2024-06-14 | 1.10 | 1.04 | 1.15 | -0.11 | -9.09% | 11 | 32 | 27.69% |
| CSCO240628P00047000 | 2024-05-09 11:45AM EDT | 2024-06-28 | 1.30 | 0.39 | 1.56 | 0.00 | - | 8 | 8 | 29.47% |
© 2024 Yahoo. All rights reserved.