Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705C00040000 | 2024-05-29 3:13PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CSCO240705C00042000 | 2024-06-11 10:24AM EDT | 42.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240705C00044000 | 2024-06-18 3:49PM EDT | 44.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 47 | 138 | 0.00% |
| CSCO240705C00045000 | 2024-06-18 12:33PM EDT | 45.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 236 | 0.00% |
| CSCO240705C00046000 | 2024-06-18 3:49PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 402 | 0.20% |
| CSCO240705C00047000 | 2024-06-18 3:55PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 37 | 624 | 3.13% |
| CSCO240705C00048000 | 2024-06-18 3:55PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 339 | 6.25% |
| CSCO240705C00049000 | 2024-06-18 1:32PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,189 | 6.25% |
| CSCO240705C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| CSCO240705C00051000 | 2024-06-06 1:12PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| CSCO240705C00052000 | 2024-05-31 11:36AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 12.50% |
| CSCO240705C00053000 | 2024-06-18 2:23PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 12.50% |
| CSCO240705C00058000 | 2024-06-11 9:32AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CSCO240705C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705P00030000 | 2024-06-14 12:22PM EDT | 30.00 | 0.09 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CSCO240705P00038000 | 2024-06-10 12:38PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CSCO240705P00039000 | 2024-06-10 12:39PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CSCO240705P00040000 | 2024-06-18 2:32PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CSCO240705P00041000 | 2024-06-18 2:33PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 3,811 | 12.50% |
| CSCO240705P00042000 | 2024-06-18 10:05AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 265 | 151 | 12.50% |
| CSCO240705P00043000 | 2024-06-14 3:51PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 6.25% |
| CSCO240705P00044000 | 2024-06-18 3:22PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 570 | 6.25% |
| CSCO240705P00045000 | 2024-06-18 3:50PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 850 | 3.13% |
| CSCO240705P00046000 | 2024-06-18 12:06PM EDT | 46.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 334 | 0.00% |
| CSCO240705P00047000 | 2024-06-17 3:16PM EDT | 47.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| CSCO240705P00048000 | 2024-06-14 3:33PM EDT | 48.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 0.00% |
| CSCO240705P00049000 | 2024-06-05 11:11AM EDT | 49.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CSCO240705P00050000 | 2024-06-17 3:35PM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| CSCO240705P00053000 | 2024-05-28 10:41AM EDT | 53.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.