Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 47.30 | 51.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00075000 | 2024-06-12 11:25AM EDT | 75.00 | 49.20 | 48.50 | 52.40 | 0.00 | - | 1 | 3 | 70.63% |
| CRUS240920C00080000 | 2024-06-12 11:11AM EDT | 80.00 | 44.00 | 43.40 | 47.50 | 0.00 | - | 1 | 7 | 63.21% |
| CRUS240920C00085000 | 2024-06-13 12:54PM EDT | 85.00 | 41.18 | 38.70 | 42.70 | +28.78 | +232.10% | 6 | 44 | 58.78% |
| CRUS240920C00090000 | 2024-05-30 11:25AM EDT | 90.00 | 26.90 | 33.90 | 37.90 | 0.00 | - | 11 | 27 | 53.64% |
| CRUS240920C00095000 | 2024-06-13 10:21AM EDT | 95.00 | 30.62 | 30.90 | 31.90 | +8.02 | +35.49% | 7 | 571 | 50.66% |
| CRUS240920C00100000 | 2024-06-13 12:10PM EDT | 100.00 | 26.93 | 26.20 | 27.10 | +6.93 | +34.65% | 1 | 60 | 48.23% |
| CRUS240920C00105000 | 2024-06-12 12:13PM EDT | 105.00 | 22.30 | 21.40 | 22.70 | 0.00 | - | 4 | 99 | 44.35% |
| CRUS240920C00110000 | 2024-06-06 1:05PM EDT | 110.00 | 15.70 | 17.60 | 18.80 | 0.00 | - | 10 | 291 | 42.25% |
| CRUS240920C00115000 | 2024-06-12 2:35PM EDT | 115.00 | 14.80 | 14.20 | 15.10 | 0.00 | - | 8 | 321 | 39.88% |
| CRUS240920C00120000 | 2024-06-11 10:40AM EDT | 120.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 2 | 192 | 38.32% |
| CRUS240920C00125000 | 2024-06-13 3:37PM EDT | 125.00 | 9.10 | 8.80 | 9.20 | -0.30 | -3.19% | 14 | 36 | 37.25% |
| CRUS240920C00130000 | 2024-06-13 12:16PM EDT | 130.00 | 6.90 | 6.70 | 7.00 | +0.60 | +9.52% | 1 | 97 | 36.59% |
| CRUS240920C00135000 | 2024-06-13 10:20AM EDT | 135.00 | 4.75 | 4.90 | 5.60 | +0.13 | +2.81% | 3 | 180 | 37.62% |
| CRUS240920C00140000 | 2024-06-11 11:48AM EDT | 140.00 | 2.60 | 3.60 | 3.90 | 0.00 | - | 13 | 33 | 36.01% |
| CRUS240920C00145000 | 2024-06-11 3:34PM EDT | 145.00 | 1.80 | 2.60 | 2.85 | +1.80 | - | - | 5 | 35.84% |
| CRUS240920C00155000 | 2024-06-06 1:01PM EDT | 155.00 | 1.05 | 1.30 | 1.55 | 0.00 | - | 20 | 39 | 36.24% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 124.12% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRUS240920P00060000 | 2024-05-30 10:04AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 7 | 73.54% |
| CRUS240920P00065000 | 2024-05-14 10:16AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 66.31% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 60.21% |
| CRUS240920P00075000 | 2024-05-21 12:45PM EDT | 75.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 58 | 60.55% |
| CRUS240920P00080000 | 2024-05-28 3:49PM EDT | 80.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 54.37% |
| CRUS240920P00085000 | 2024-05-28 1:50PM EDT | 85.00 | 0.49 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 48.10% |
| CRUS240920P00090000 | 2024-06-12 1:31PM EDT | 90.00 | 0.46 | 0.20 | 0.75 | 0.00 | - | 30 | 79 | 42.09% |
| CRUS240920P00095000 | 2024-05-22 1:03PM EDT | 95.00 | 1.25 | 0.15 | 0.75 | 0.00 | - | 1 | 22 | 36.33% |
| CRUS240920P00100000 | 2024-06-10 2:49PM EDT | 100.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 3 | 131 | 35.01% |
| CRUS240920P00105000 | 2024-06-12 1:49PM EDT | 105.00 | 1.72 | 1.60 | 2.85 | 0.00 | - | 3 | 99 | 39.81% |
| CRUS240920P00110000 | 2024-06-13 9:49AM EDT | 110.00 | 2.47 | 2.50 | 2.80 | -1.23 | -33.24% | 1 | 84 | 32.48% |
| CRUS240920P00115000 | 2024-06-13 3:52PM EDT | 115.00 | 4.00 | 3.90 | 4.20 | -0.30 | -6.98% | 60 | 213 | 31.76% |
| CRUS240920P00120000 | 2024-06-13 9:57AM EDT | 120.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 1 | 38 | 30.87% |
| CRUS240920P00125000 | 2024-06-11 11:59AM EDT | 125.00 | 10.40 | 8.00 | 8.30 | 0.00 | - | 3 | 11 | 30.08% |
| CRUS240920P00130000 | 2024-06-12 1:37PM EDT | 130.00 | 11.10 | 10.70 | 11.40 | 0.00 | - | 1 | 5 | 30.48% |
| CRUS240920P00135000 | 2024-06-10 1:30PM EDT | 135.00 | 17.80 | 13.10 | 16.40 | +17.80 | - | - | 1 | 36.98% |
© 2024 Yahoo. All rights reserved.