Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240712C00039000 | 2024-06-11 9:30AM EDT | 39.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240712C00042000 | 2024-06-17 2:42PM EDT | 42.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 136 | 25 | 0.00% |
| CSCO240712C00043000 | 2024-06-18 3:57PM EDT | 43.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CSCO240712C00044000 | 2024-06-18 2:13PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| CSCO240712C00045000 | 2024-06-18 3:37PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 0.00% |
| CSCO240712C00046000 | 2024-06-18 3:58PM EDT | 46.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 227 | 600 | 0.10% |
| CSCO240712C00047000 | 2024-06-18 3:56PM EDT | 47.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 91 | 2,031 | 3.13% |
| CSCO240712C00048000 | 2024-06-18 3:46PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 6.25% |
| CSCO240712C00049000 | 2024-06-18 2:45PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 332 | 6.25% |
| CSCO240712C00050000 | 2024-06-18 2:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 143 | 6.25% |
| CSCO240712C00051000 | 2024-06-14 10:26AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 12.50% |
| CSCO240712C00052000 | 2024-06-04 2:57PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CSCO240712C00060000 | 2024-06-18 12:38PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240712P00030000 | 2024-06-12 1:08PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CSCO240712P00039000 | 2024-06-13 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| CSCO240712P00040000 | 2024-06-14 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,099 | 12.50% |
| CSCO240712P00041000 | 2024-06-10 12:35PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 100 | 12.50% |
| CSCO240712P00042000 | 2024-06-18 12:35PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 12.50% |
| CSCO240712P00043000 | 2024-06-18 3:54PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 6.25% |
| CSCO240712P00044000 | 2024-06-18 3:52PM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 129 | 6.25% |
| CSCO240712P00045000 | 2024-06-18 3:52PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 369 | 3.13% |
| CSCO240712P00046000 | 2024-06-18 3:45PM EDT | 46.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| CSCO240712P00047000 | 2024-06-18 3:54PM EDT | 47.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 0.00% |
| CSCO240712P00048000 | 2024-06-07 2:51PM EDT | 48.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 36 | 65 | 0.00% |
| CSCO240712P00049000 | 2024-05-31 2:06PM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.