Mail

Canada markets close in 1 hour 16 minutes

S&P/TSX
21,723.16
-238.39(-1.09%)
S&P 500
5,430.68
+9.65(+0.18%)
DOW
38,636.87
-75.34(-0.19%)
CAD/USD
0.7281
-0.0009(-0.12%)
CRUDE OIL
78.50
0.00(0.00%)
Bitcoin CAD
91,696.41
-3,556.46(-3.73%)

MARKETS LIVE BLOG

STOCKS MIXED AS DOW WEIGHS; NASDAQ GAINS

Bitcoin sinks 4% to hover at US$66,500 per token

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

45.34

-0.28

(-0.61%)

As of 02:44PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforAugust 16, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CSCO240816C00025000	2024-05-17 3:36PM EDT	25.00	23.44	20.35	20.50	0.00	-	3	4	70.51%
CSCO240816C00030000	2024-05-20 3:10PM EDT	30.00	17.40	15.20	15.50	0.00	-	1	9	57.32%
CSCO240816C00032500	2024-05-17 12:48PM EDT	32.50	15.93	12.90	13.00	0.00	-	1	1	47.85%
CSCO240816C00035000	2024-05-17 10:35AM EDT	35.00	13.45	10.40	10.60	0.00	-	5	31	43.46%
CSCO240816C00037500	2024-06-13 10:03AM EDT	37.50	8.00	7.90	8.05	-0.55	-6.43%	4	211	32.32%
CSCO240816C00040000	2024-06-13 1:13PM EDT	40.00	5.71	5.55	5.65	-0.04	-0.70%	23	109	26.42%
CSCO240816C00042500	2024-06-12 12:45PM EDT	42.50	3.55	3.45	3.50	0.00	-	2	233	23.27%
CSCO240816C00045000	2024-06-13 2:18PM EDT	45.00	1.83	1.81	1.84	-0.10	-5.18%	548	2,682	21.90%
CSCO240816C00047500	2024-06-13 2:12PM EDT	47.50	0.80	0.78	0.80	-0.06	-6.98%	241	10,204	21.27%
CSCO240816C00050000	2024-06-13 1:13PM EDT	50.00	0.29	0.27	0.30	0.00	-	171	11,418	21.29%
CSCO240816C00052500	2024-06-13 2:05PM EDT	52.50	0.11	0.09	0.11	+0.01	+10.00%	74	9,181	21.97%
CSCO240816C00055000	2024-06-13 2:23PM EDT	55.00	0.04	0.04	0.05	0.00	-	118	5,906	23.63%
CSCO240816C00057500	2024-06-12 2:16PM EDT	57.50	0.04	0.01	0.16	0.00	-	55	1,546	34.47%
CSCO240816C00060000	2024-06-12 3:52PM EDT	60.00	0.03	0.01	0.03	0.00	-	22	10,251	29.88%
CSCO240816C00065000	2024-05-20 11:48AM EDT	65.00	0.04	0.01	0.11	0.00	-	10	2,904	44.73%
CSCO240816C00070000	2024-06-07 3:51PM EDT	70.00	0.01	0.01	0.11	0.00	-	3,250	3,355	51.95%
CSCO240816C00075000	2024-05-16 2:44PM EDT	75.00	0.01	0.00	0.11	0.00	-	6,256	6,294	53.13%

PutsforAugust 16, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CSCO240816P00025000	2024-04-24 1:27PM EDT	25.00	0.09	0.00	0.14	0.00	-	-	10	68.56%
CSCO240816P00027500	2024-02-16 10:30AM EDT	27.50	0.05	0.00	0.14	0.00	-	10	10	58.59%
CSCO240816P00030000	2024-05-17 12:19PM EDT	30.00	0.04	0.01	0.11	0.00	-	20	35	53.52%
CSCO240816P00032500	2024-05-31 11:40AM EDT	32.50	0.03	0.00	0.12	0.00	-	60	142	45.31%
CSCO240816P00035000	2024-06-11 3:17PM EDT	35.00	0.06	0.00	0.14	0.00	-	2	7,508	37.79%
CSCO240816P00037500	2024-06-13 1:52PM EDT	37.50	0.09	0.07	0.09	+0.01	+12.50%	272	131	26.86%
CSCO240816P00040000	2024-06-13 12:31PM EDT	40.00	0.23	0.20	0.23	+0.08	+53.33%	39	1,269	24.17%
CSCO240816P00042500	2024-06-13 2:23PM EDT	42.50	0.58	0.58	0.59	+0.06	+11.54%	92	1,470	22.07%
CSCO240816P00045000	2024-06-13 2:25PM EDT	45.00	1.41	1.40	1.42	+0.09	+6.82%	135	7,773	20.85%
CSCO240816P00047500	2024-06-13 1:53PM EDT	47.50	2.83	2.85	2.88	+0.15	+5.60%	71	6,675	20.09%
CSCO240816P00050000	2024-06-12 3:07PM EDT	50.00	5.06	4.90	5.05	+0.26	+5.42%	1	1,202	23.24%
CSCO240816P00052500	2024-06-12 12:41PM EDT	52.50	7.50	7.30	7.60	+0.21	+2.88%	50	490	31.49%
CSCO240816P00055000	2024-06-12 11:12AM EDT	55.00	9.65	9.80	9.95	0.00	-	8	200	33.89%
CSCO240816P00057500	2024-06-12 1:00PM EDT	57.50	12.25	12.30	12.55	0.00	-	15	124	42.38%
CSCO240816P00060000	2024-06-12 3:44PM EDT	60.00	14.55	14.55	14.90	0.00	-	8	107	42.68%
CSCO240816P00065000	2024-06-13 1:01PM EDT	65.00	19.80	19.75	20.00	+0.20	+1.02%	5	126	50.49%
CSCO240816P00070000	2024-06-13 2:17PM EDT	70.00	24.80	24.75	24.90	+0.30	+1.22%	15	242	55.66%
CSCO240816P00075000	2024-06-13 1:56PM EDT	75.00	29.75	29.70	29.95	+0.20	+0.68%	2	108	62.60%