Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00049000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.99 | 0.95 | 1.00 | +0.16 | +19.28% | 356 | 1,720 | 52.05% |
| CSCO240524C00049000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.06 | +0.10 | +10.53% | 230 | 1,290 | 39.11% |
| CSCO240531C00049000 | 2024-05-10 2:15PM EDT | 2024-05-31 | 1.09 | 1.06 | 1.13 | +0.09 | +9.00% | 41 | 623 | 33.50% |
| CSCO240607C00049000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 1.23 | 0.99 | 1.25 | +0.14 | +12.84% | 21 | 252 | 31.30% |
| CSCO240614C00049000 | 2024-05-10 12:10PM EDT | 2024-06-14 | 1.15 | 1.23 | 1.33 | -0.12 | -9.45% | 39 | 1,500 | 29.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00049000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.86 | 1.85 | 1.91 | +0.02 | +1.09% | 215 | 896 | 50.68% |
| CSCO240524P00049000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 1.97 | 1.86 | 1.96 | -0.10 | -4.83% | 2 | 130 | 38.04% |
| CSCO240531P00049000 | 2024-05-10 11:31AM EDT | 2024-05-31 | 2.09 | 1.77 | 2.06 | -0.03 | -1.42% | 5 | 29 | 33.28% |
| CSCO240607P00049000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 2.16 | 1.96 | 2.49 | 0.00 | - | 15 | 78 | 37.04% |
| CSCO240614P00049000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 2.01 | 1.67 | 2.13 | -0.67 | -25.00% | 14 | 1 | 26.98% |
© 2024 Yahoo. All rights reserved.