Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 2024-06-21 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 407.62% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 2024-09-20 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 129.83% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 2024-10-18 | 21.73 | 20.70 | 20.90 | 0.00 | - | - | 1 | 108.33% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 2025-01-17 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 100.83% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 2025-06-20 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 69.89% |
| CSCO251219C00027500 | 2024-05-29 3:49PM EDT | 2025-12-19 | 19.13 | 17.80 | 19.20 | 0.00 | - | 1 | 18 | 36.57% |
| CSCO260116C00027500 | 2024-06-14 1:52PM EDT | 2026-01-16 | 18.81 | 17.80 | 19.75 | -0.14 | -0.74% | 1 | 14 | 41.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 159.38% |
| CSCO240719P00027500 | 2024-05-15 11:36AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 79.30% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 60.74% |
| CSCO240920P00027500 | 2024-05-16 1:10PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 7 | 53.91% |
| CSCO250117P00027500 | 2024-06-04 10:41AM EDT | 2025-01-17 | 0.06 | 0.03 | 0.15 | 0.00 | - | 2 | 133 | 37.01% |
| CSCO250321P00027500 | 2024-06-06 12:23PM EDT | 2025-03-21 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 48.73% |
| CSCO250620P00027500 | 2024-06-07 1:27PM EDT | 2025-06-20 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 34.72% |
| CSCO250919P00027500 | 2024-06-14 1:22PM EDT | 2025-09-19 | 0.22 | 0.00 | 4.55 | -0.02 | -8.33% | 2 | 5 | 53.22% |
| CSCO251219P00027500 | 2024-06-13 10:21AM EDT | 2025-12-19 | 0.42 | 0.34 | 0.85 | 0.00 | - | 2 | 36 | 34.67% |
| CSCO260116P00027500 | 2024-06-14 1:55PM EDT | 2026-01-16 | 0.44 | 0.42 | 0.50 | 0.00 | - | 2 | 174 | 29.27% |
© 2024 Yahoo. All rights reserved.