Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.08 | 46.60 | 50.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00045000 | 2023-11-08 11:10AM EDT | 45.00 | 29.70 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240621C00050000 | 2024-05-28 9:56AM EDT | 50.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRUS240621C00060000 | 2023-11-07 4:40PM EDT | 60.00 | 17.20 | 19.80 | 22.00 | 0.00 | - | - | 19 | 0.00% |
| CRUS240621C00065000 | 2024-05-10 11:33AM EDT | 65.00 | 41.50 | 50.80 | 54.30 | 0.00 | - | 2 | 24 | 0.00% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 45.80 | 49.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRUS240621C00075000 | 2024-06-12 11:25AM EDT | 75.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00080000 | 2024-06-06 10:00AM EDT | 80.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00085000 | 2024-06-13 12:53PM EDT | 85.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRUS240621C00090000 | 2024-06-12 3:40PM EDT | 90.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS240621C00095000 | 2024-06-13 10:21AM EDT | 95.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRUS240621C00100000 | 2024-06-13 2:27PM EDT | 100.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00105000 | 2024-06-13 2:27PM EDT | 105.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00110000 | 2024-06-12 3:38PM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRUS240621C00115000 | 2024-06-13 2:56PM EDT | 115.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00120000 | 2024-06-13 2:05PM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRUS240621C00125000 | 2024-06-13 3:54PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CRUS240621C00130000 | 2024-06-13 3:54PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRUS240621C00140000 | 2024-06-13 12:50PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 407.42% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 371.88% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 337.70% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 361.04% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 234.38% |
| CRUS240621P00070000 | 2024-06-07 2:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00075000 | 2024-05-22 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00080000 | 2024-06-03 11:16AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00085000 | 2024-06-06 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRUS240621P00090000 | 2024-06-13 9:53AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00095000 | 2024-05-30 10:05AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRUS240621P00100000 | 2024-06-11 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRUS240621P00105000 | 2024-06-03 3:53PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRUS240621P00110000 | 2024-06-12 2:06PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRUS240621P00115000 | 2024-06-12 11:35AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRUS240621P00120000 | 2024-06-13 10:44AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRUS240621P00125000 | 2024-06-13 9:51AM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.