Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240426C00055000 | 2024-04-19 2:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 252 | 40.63% |
CSCO240510C00055000 | 2024-04-16 1:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 10 | 34.67% |
CSCO240517C00055000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 257 | 10,580 | 28.71% |
CSCO240524C00055000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.14 | 0.00 | - | 20 | 48 | 28.32% |
CSCO240621C00055000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 239 | 35,696 | 24.12% |
CSCO240719C00055000 | 2024-04-19 12:55PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 9 | 8,232 | 21.78% |
CSCO240816C00055000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 0.58 | 0.53 | 0.59 | +0.03 | +5.45% | 122 | 1,960 | 23.15% |
CSCO240920C00055000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 0.79 | 0.58 | 0.82 | +0.04 | +5.33% | 18 | 2,778 | 23.00% |
CSCO241018C00055000 | 2024-04-19 2:46PM EDT | 2024-10-18 | 0.91 | 0.91 | 0.95 | +0.03 | +3.41% | 37 | 2,414 | 22.43% |
CSCO250117C00055000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 1.65 | 1.63 | 1.68 | +0.07 | +4.43% | 143 | 18,911 | 23.65% |
CSCO250321C00055000 | 2024-04-19 10:22AM EDT | 2025-03-21 | 2.20 | 2.10 | 2.46 | +0.01 | +0.46% | 2 | 200 | 26.00% |
CSCO250620C00055000 | 2024-04-19 2:24PM EDT | 2025-06-20 | 2.37 | 2.30 | 2.81 | -0.28 | -10.57% | 2 | 2,264 | 24.85% |
CSCO250919C00055000 | 2024-04-18 10:30AM EDT | 2025-09-19 | 3.14 | 1.21 | 3.40 | 0.00 | - | 1 | 324 | 25.27% |
CSCO251219C00055000 | 2024-04-18 10:40AM EDT | 2025-12-19 | 3.65 | 3.60 | 3.80 | 0.00 | - | 1 | 3,822 | 24.96% |
CSCO260116C00055000 | 2024-04-19 12:53PM EDT | 2026-01-16 | 3.79 | 3.75 | 3.90 | +0.12 | +3.27% | 2 | 1,359 | 24.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240426P00055000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 6.75 | 6.40 | 6.95 | +1.70 | +33.66% | 2 | 0 | 74.80% |
CSCO240503P00055000 | 2024-04-10 3:20PM EDT | 2024-05-03 | 5.74 | 4.65 | 7.90 | 0.00 | - | - | 0 | 89.94% |
CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 4.95 | 8.80 | 0.00 | - | - | 0 | 96.00% |
CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 2024-05-17 | 5.52 | 6.15 | 6.95 | 0.00 | - | 36 | 0 | 37.40% |
CSCO240621P00055000 | 2024-04-19 11:08AM EDT | 2024-06-21 | 6.71 | 5.35 | 8.80 | -0.19 | -2.75% | 1 | 3,855 | 55.42% |
CSCO240719P00055000 | 2024-04-09 1:18PM EDT | 2024-07-19 | 5.19 | 5.70 | 7.80 | 0.00 | - | 2 | 181 | 34.01% |
CSCO240816P00055000 | 2024-04-18 12:03PM EDT | 2024-08-16 | 7.13 | 6.80 | 6.95 | 0.00 | - | 2 | 186 | 18.16% |
CSCO240920P00055000 | 2024-04-09 10:47AM EDT | 2024-09-20 | 6.43 | 6.90 | 7.05 | 0.00 | - | 2 | 2,966 | 17.51% |
CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 6.40 | 7.80 | 0.00 | - | 16 | 316 | 24.05% |
CSCO250117P00055000 | 2024-04-15 9:35AM EDT | 2025-01-17 | 6.85 | 6.45 | 7.60 | 0.00 | - | 1 | 5,235 | 18.10% |
CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 8.00 | 6.70 | 8.90 | 0.00 | - | 157 | 317 | 24.61% |
CSCO250620P00055000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 8.10 | 6.80 | 8.15 | +0.45 | +5.88% | 1 | 2,519 | 17.76% |
CSCO250919P00055000 | 2024-04-19 11:09AM EDT | 2025-09-19 | 8.45 | 8.25 | 9.55 | +0.85 | +11.18% | 1 | 2 | 22.88% |
CSCO251219P00055000 | 2024-04-18 1:14PM EDT | 2025-12-19 | 8.50 | 8.00 | 9.75 | 0.00 | - | 2 | 554 | 21.96% |
CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 8.65 | 8.85 | 0.00 | - | 1 | 109 | 17.68% |