Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240726C00040000 | 2024-06-17 3:22PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CSCO240726C00044000 | 2024-06-18 9:33AM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO240726C00045000 | 2024-06-18 1:24PM EDT | 45.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 90 | 62 | 0.00% |
| CSCO240726C00046000 | 2024-06-18 3:57PM EDT | 46.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 0.10% |
| CSCO240726C00047000 | 2024-06-18 3:58PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 539 | 1,754 | 1.56% |
| CSCO240726C00048000 | 2024-06-18 3:58PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 3.13% |
| CSCO240726C00049000 | 2024-06-17 3:25PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CSCO240726C00050000 | 2024-06-18 3:52PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 6.25% |
| CSCO240726C00051000 | 2024-06-17 11:25AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| CSCO240726C00055000 | 2024-06-11 1:29PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240726C00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240726P00039000 | 2024-06-13 11:57AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| CSCO240726P00040000 | 2024-06-17 9:39AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 12.50% |
| CSCO240726P00041000 | 2024-06-13 10:14AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| CSCO240726P00042000 | 2024-06-18 12:32PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| CSCO240726P00043000 | 2024-06-18 3:54PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| CSCO240726P00044000 | 2024-06-18 11:39AM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 3.13% |
| CSCO240726P00045000 | 2024-06-18 2:58PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 1.56% |
| CSCO240726P00046000 | 2024-06-17 3:50PM EDT | 46.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| CSCO240726P00047000 | 2024-06-18 3:54PM EDT | 47.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| CSCO240726P00048000 | 2024-06-07 1:25PM EDT | 48.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240726P00050000 | 2024-06-07 1:32PM EDT | 50.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO240726P00055000 | 2024-06-13 1:03PM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.