UK markets open in 3 hours 4 minutes
NIKKEI 225
38,293.97 -541.13 (-1.39%) HANG SENG
18,460.28 -19.09 (-0.10%) CRUDE OIL
78.14 -0.24 (-0.31%) GOLD FUTURES
2,324.30 +0.10 (+0.00%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,386.55 -255.00 (-0.50%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-05-01 2:14PM EDT | 75.00 | 10.40 | 14.00 | 18.80 | 0.00 | - | 1 | 2 | 75.88% |
| CRUS240517C00080000 | 2024-05-07 1:47PM EDT | 80.00 | 11.98 | 10.20 | 14.00 | +2.08 | +21.01% | 1 | 4 | 79.98% |
| CRUS240517C00085000 | 2024-05-07 3:18PM EDT | 85.00 | 7.40 | 6.80 | 9.40 | +1.30 | +21.31% | 3 | 54 | 75.20% |
| CRUS240517C00090000 | 2024-05-07 3:22PM EDT | 90.00 | 3.90 | 3.70 | 4.10 | +1.05 | +36.84% | 51 | 81 | 55.27% |
| CRUS240517C00095000 | 2024-05-07 3:48PM EDT | 95.00 | 1.80 | 1.70 | 1.90 | +0.80 | +80.00% | 77 | 96 | 55.18% |
| CRUS240517C00100000 | 2024-05-07 3:47PM EDT | 100.00 | 0.65 | 0.20 | 0.95 | +0.24 | +58.54% | 325 | 61 | 51.66% |
| CRUS240517C00105000 | 2024-05-07 3:47PM EDT | 105.00 | 0.28 | 0.20 | 0.25 | +0.08 | +40.00% | 131 | 61 | 54.79% |
| CRUS240517C00110000 | 2024-05-07 3:30PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 14 | 16 | 58.98% |
| CRUS240517C00115000 | 2024-05-07 1:26PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 25 | 10 | 57.81% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 191 | 67.19% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 75.78% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 83.59% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 66.80% |
| CRUS240517P00075000 | 2024-05-07 3:57PM EDT | 75.00 | 0.14 | 0.05 | 0.15 | -0.04 | -22.22% | 3 | 45 | 62.70% |
| CRUS240517P00080000 | 2024-05-07 3:55PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | -0.17 | -37.78% | 164 | 279 | 55.47% |
| CRUS240517P00085000 | 2024-05-07 3:59PM EDT | 85.00 | 1.00 | 0.85 | 1.00 | -0.40 | -28.57% | 99 | 117 | 52.69% |
| CRUS240517P00090000 | 2024-05-07 3:59PM EDT | 90.00 | 2.60 | 2.50 | 2.75 | -1.05 | -28.77% | 44 | 65 | 52.83% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 5.30 | 5.80 | 0.00 | - | 10 | 38 | 53.00% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 8.90 | 11.60 | 0.00 | - | 1 | 2 | 71.22% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 11.60 | 16.30 | 0.00 | - | - | 0 | 114.40% |
© 2024 Yahoo. All rights reserved.