UK markets open in 38 minutes
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
17,991.71 +53.87 (+0.30%) CRUDE OIL
78.20 -0.30 (-0.38%) GOLD FUTURES
2,328.10 -26.70 (-1.13%) DOW
38,712.21 -35.21 (-0.09%) Bitcoin GBP
52,770.30 +72.02 (+0.14%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620C00025000 | 2024-05-16 12:21PM EDT | 25.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 27.50 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 70.09% |
| CSCO250620C00030000 | 2024-06-05 3:36PM EDT | 30.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CSCO250620C00032500 | 2024-06-10 10:09AM EDT | 32.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620C00035000 | 2024-06-11 9:51AM EDT | 35.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO250620C00037500 | 2024-06-05 3:48PM EDT | 37.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CSCO250620C00040000 | 2024-06-12 2:46PM EDT | 40.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO250620C00042500 | 2024-06-12 3:25PM EDT | 42.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00045000 | 2024-06-12 3:09PM EDT | 45.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO250620C00047500 | 2024-06-12 2:35PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CSCO250620C00050000 | 2024-06-12 3:29PM EDT | 50.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| CSCO250620C00052500 | 2024-06-12 2:44PM EDT | 52.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CSCO250620C00055000 | 2024-06-12 1:55PM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CSCO250620C00057500 | 2024-06-12 3:09PM EDT | 57.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CSCO250620C00060000 | 2024-06-12 3:07PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CSCO250620C00065000 | 2024-06-12 9:32AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CSCO250620C00070000 | 2024-06-10 3:24PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CSCO250620C00075000 | 2024-06-12 9:35AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620P00025000 | 2024-06-07 2:54PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CSCO250620P00027500 | 2024-06-07 1:27PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250620P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO250620P00032500 | 2024-06-06 12:06PM EDT | 32.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250620P00035000 | 2024-06-11 12:26PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CSCO250620P00037500 | 2024-06-12 3:40PM EDT | 37.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CSCO250620P00040000 | 2024-06-12 3:39PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CSCO250620P00042500 | 2024-06-12 3:40PM EDT | 42.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CSCO250620P00045000 | 2024-06-12 3:58PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| CSCO250620P00047500 | 2024-06-12 3:58PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CSCO250620P00050000 | 2024-05-29 10:08AM EDT | 50.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO250620P00052500 | 2024-05-29 9:30AM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620P00055000 | 2024-06-11 9:38AM EDT | 55.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620P00057500 | 2024-05-10 9:55AM EDT | 57.50 | 10.30 | 11.45 | 12.25 | 0.00 | - | 1 | 4 | 17.16% |
| CSCO250620P00060000 | 2024-05-09 9:47AM EDT | 60.00 | 12.40 | 13.85 | 14.75 | 0.00 | - | 1 | 2 | 19.39% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 65.00 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 0.00% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 70.00 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.