Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 67.19% |
| CSCO240621C00070000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2,471 | 3,363 | 40.23% |
| CSCO240719C00070000 | 2024-04-22 12:48PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 81 | 34.18% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 154 | 39.36% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.27 | 0.00 | - | 5 | 112 | 35.55% |
| CSCO241018C00070000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.29 | 0.00 | - | 3 | 331 | 33.11% |
| CSCO250117C00070000 | 2024-04-17 11:44AM EDT | 2025-01-17 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 6,082 | 22.17% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 2025-03-21 | 0.21 | 0.00 | 2.29 | 0.00 | - | - | 11 | 43.02% |
| CSCO250620C00070000 | 2024-04-23 11:18AM EDT | 2025-06-20 | 0.35 | 0.30 | 0.36 | 0.00 | - | 1 | 41 | 22.44% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 2025-09-19 | 0.63 | 0.48 | 0.52 | 0.00 | - | 2 | 11 | 22.14% |
| CSCO251219C00070000 | 2024-04-15 11:22AM EDT | 2025-12-19 | 0.81 | 0.62 | 0.77 | 0.00 | - | 1 | 274 | 22.53% |
| CSCO260116C00070000 | 2024-04-18 10:06AM EDT | 2026-01-16 | 0.81 | 0.68 | 0.79 | 0.00 | - | 1 | 280 | 22.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 21.75 | 20.30 | 21.95 | 0.00 | - | 4 | 0 | 231.25% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 2024-05-17 | 20.40 | 20.80 | 22.55 | 0.00 | - | - | 0 | 110.55% |
| CSCO250117P00070000 | 2024-02-23 2:17PM EDT | 2025-01-17 | 20.53 | 19.50 | 21.50 | 0.00 | - | 1 | 5 | 0.00% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 2025-06-20 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 30.27% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 2025-12-19 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 25.66% |
© 2024 Yahoo. All rights reserved.