Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240517C00050000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -1.00 | -99.01% | 20,916 | 33,048 | 42.19% |
CSCO240524C00050000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -1.03 | -92.79% | 7,466 | 4,210 | 19.14% |
CSCO240531C00050000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | -1.05 | -88.24% | 2,758 | 924 | 17.14% |
CSCO240607C00050000 | 2024-05-16 3:58PM EDT | 2024-06-07 | 0.38 | 0.35 | 0.41 | -0.99 | -72.26% | 488 | 372 | 21.49% |
CSCO240614C00050000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 0.47 | 0.27 | 0.49 | -0.93 | -66.43% | 298 | 263 | 20.46% |
CSCO240621C00050000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.54 | 0.49 | 0.53 | -0.96 | -64.00% | 20,659 | 30,188 | 19.14% |
CSCO240628C00050000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 0.59 | 0.56 | 0.64 | -0.93 | -61.18% | 92 | 75 | 19.39% |
CSCO240719C00050000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.76 | 0.73 | 0.96 | -0.90 | -54.22% | 3,395 | 5,527 | 20.22% |
CSCO240816C00050000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 1.35 | 1.32 | 1.35 | -1.09 | -44.67% | 1,418 | 6,396 | 21.07% |
CSCO240920C00050000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 1.67 | 1.66 | 1.70 | -0.88 | -34.51% | 221 | 4,704 | 21.09% |
CSCO241018C00050000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 1.89 | 1.68 | 2.04 | -0.86 | -31.27% | 119 | 5,340 | 21.85% |
CSCO250117C00050000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 2.86 | 2.70 | 2.86 | -0.84 | -22.70% | 696 | 8,349 | 22.56% |
CSCO250321C00050000 | 2024-05-16 3:47PM EDT | 2025-03-21 | 3.40 | 3.35 | 3.55 | -0.90 | -20.93% | 7 | 1,247 | 24.02% |
CSCO250620C00050000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 4.10 | 3.95 | 4.20 | -0.90 | -18.00% | 122 | 1,636 | 24.34% |
CSCO250919C00050000 | 2024-05-16 10:21AM EDT | 2025-09-19 | 5.85 | 4.50 | 4.80 | +0.80 | +15.84% | 1 | 373 | 24.65% |
CSCO251219C00050000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 5.55 | 5.05 | 5.35 | 0.00 | - | 6 | 878 | 24.90% |
CSCO260116C00050000 | 2024-05-16 3:00PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.40 | -0.85 | -13.82% | 541 | 2,578 | 24.52% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240517P00050000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 1.68 | 1.64 | 1.77 | +0.43 | +34.40% | 2,744 | 11,331 | 59.77% |
CSCO240524P00050000 | 2024-05-16 3:11PM EDT | 2024-05-24 | 1.66 | 1.66 | 1.85 | +0.29 | +21.17% | 528 | 683 | 25.59% |
CSCO240531P00050000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 1.65 | 1.69 | 1.88 | +0.24 | +17.02% | 41 | 227 | 19.83% |
CSCO240607P00050000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 1.82 | 1.86 | 2.11 | +0.29 | +18.95% | 115 | 29 | 22.51% |
CSCO240614P00050000 | 2024-05-16 12:29PM EDT | 2024-06-14 | 1.80 | 1.69 | 2.15 | +0.17 | +10.43% | 5 | 62 | 20.46% |
CSCO240621P00050000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 2.05 | 1.96 | 2.09 | +0.46 | +28.93% | 866 | 19,275 | 17.21% |
CSCO240719P00050000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 2.41 | 2.28 | 2.45 | +0.56 | +30.27% | 634 | 2,398 | 17.95% |
CSCO240816P00050000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 2.82 | 2.72 | 2.86 | +0.54 | +23.68% | 153 | 833 | 19.48% |
CSCO240920P00050000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 2.97 | 2.70 | 2.94 | +0.55 | +22.73% | 62 | 4,506 | 17.31% |
CSCO241018P00050000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.20 | +0.44 | +16.54% | 17 | 809 | 17.81% |
CSCO250117P00050000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 3.85 | 3.75 | 3.95 | +0.55 | +16.67% | 116 | 21,768 | 18.96% |
CSCO250321P00050000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 4.16 | 3.45 | 4.25 | +0.31 | +8.05% | 10 | 1,253 | 18.63% |
CSCO250620P00050000 | 2024-05-16 3:49PM EDT | 2025-06-20 | 4.80 | 3.15 | 4.75 | +0.40 | +9.09% | 18 | 3,730 | 18.86% |
CSCO250919P00050000 | 2024-05-16 2:32PM EDT | 2025-09-19 | 5.20 | 2.93 | 5.35 | -0.30 | -5.45% | 3 | 664 | 19.72% |
CSCO251219P00050000 | 2024-05-16 9:46AM EDT | 2025-12-19 | 5.35 | 4.75 | 5.55 | -0.80 | -13.01% | 30 | 290 | 18.93% |
CSCO260116P00050000 | 2024-05-16 9:36AM EDT | 2026-01-16 | 5.40 | 5.45 | 6.00 | +0.40 | +8.00% | 2 | 1,335 | 20.30% |