Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 25.00 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 133.40% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 30.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| CSCO240719C00035000 | 2024-04-30 12:34PM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 37.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO240719C00040000 | 2024-04-30 1:03PM EDT | 40.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 0.00% |
| CSCO240719C00042500 | 2024-04-29 2:32PM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 3,588 | 0.00% |
| CSCO240719C00045000 | 2024-04-30 1:08PM EDT | 45.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 0.00% |
| CSCO240719C00047500 | 2024-04-30 3:43PM EDT | 47.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 252 | 4,095 | 0.78% |
| CSCO240719C00050000 | 2024-04-30 2:59PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 281 | 4,104 | 3.13% |
| CSCO240719C00052500 | 2024-04-30 3:41PM EDT | 52.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 274 | 16,658 | 6.25% |
| CSCO240719C00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 85 | 8,361 | 6.25% |
| CSCO240719C00057500 | 2024-04-30 1:56PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,840 | 12.50% |
| CSCO240719C00060000 | 2024-04-30 11:09AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 12,117 | 12.50% |
| CSCO240719C00062500 | 2024-04-19 2:54PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 556 | 12.50% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 12.50% |
| CSCO240719C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| CSCO240719C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,559 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.25% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 49.61% |
| CSCO240719P00035000 | 2024-04-29 12:37PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 6,322 | 12.50% |
| CSCO240719P00037500 | 2024-04-30 10:24AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| CSCO240719P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 6.25% |
| CSCO240719P00042500 | 2024-04-30 2:53PM EDT | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 812 | 6.25% |
| CSCO240719P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 196 | 2,931 | 3.13% |
| CSCO240719P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 254 | 3,206 | 0.00% |
| CSCO240719P00050000 | 2024-04-30 12:21PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,156 | 0.00% |
| CSCO240719P00052500 | 2024-04-29 3:06PM EDT | 52.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 100 | 721 | 0.00% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 0.00% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 57.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 60.00 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00062500 | 2024-04-05 10:44AM EDT | 62.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.