UK markets open in 6 hours 3 minutes
NIKKEI 225
39,299.60 +229.92 (+0.59%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,430.30 -8.20 (-0.34%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,052.16 +3,781.73 (+7.23%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00030000 | 2024-05-16 10:46AM EDT | 2024-05-31 | 18.85 | 17.10 | 17.30 | 0.00 | - | - | 100 | 129.69% |
| CSCO240621C00030000 | 2024-05-15 10:21AM EDT | 2024-06-21 | 19.17 | 17.20 | 18.35 | 0.00 | - | 2 | 46 | 120.31% |
| CSCO240719C00030000 | 2024-05-20 10:34AM EDT | 2024-07-19 | 17.60 | 17.25 | 17.60 | -1.62 | -8.43% | 1 | 41 | 72.46% |
| CSCO240816C00030000 | 2024-05-20 3:10PM EDT | 2024-08-16 | 17.40 | 17.20 | 17.50 | -1.09 | -5.90% | 1 | 8 | 56.15% |
| CSCO240920C00030000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 18.95 | 17.20 | 17.45 | 0.00 | - | 1 | 2 | 51.51% |
| CSCO250117C00030000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 17.53 | 17.35 | 18.00 | -1.07 | -5.75% | 2 | 279 | 47.63% |
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 2025-03-21 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 64.36% |
| CSCO250620C00030000 | 2024-05-16 11:07AM EDT | 2025-06-20 | 19.20 | 17.20 | 17.80 | 0.00 | - | 20 | 122 | 34.52% |
| CSCO250919C00030000 | 2024-05-15 10:27AM EDT | 2025-09-19 | 19.70 | 15.05 | 18.80 | 0.00 | - | - | 1 | 41.70% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 2025-12-19 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 58.25% |
| CSCO260116C00030000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 19.40 | 16.70 | 18.75 | 0.00 | - | 7 | 223 | 36.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 156 | 67.19% |
| CSCO240719P00030000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 92 | 54.88% |
| CSCO240816P00030000 | 2024-05-17 12:19PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 35 | 51.56% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.11 | 0.00 | - | 5 | 38 | 41.80% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 44.09% |
| CSCO250117P00030000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.17 | -0.03 | -30.00% | 2 | 1,939 | 32.23% |
| CSCO250321P00030000 | 2024-05-17 2:17PM EDT | 2025-03-21 | 0.15 | 0.12 | 0.44 | 0.00 | - | 2 | 0 | 35.30% |
| CSCO250620P00030000 | 2024-05-20 12:11PM EDT | 2025-06-20 | 0.29 | 0.08 | 0.33 | +0.01 | +3.57% | 2 | 443 | 28.93% |
| CSCO250919P00030000 | 2024-05-20 3:51PM EDT | 2025-09-19 | 0.44 | 0.18 | 0.47 | +0.04 | +10.00% | 1 | 155 | 28.39% |
| CSCO251219P00030000 | 2024-05-20 12:01PM EDT | 2025-12-19 | 0.54 | 0.53 | 1.42 | -0.01 | -1.82% | 2 | 117 | 36.16% |
| CSCO260116P00030000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 0.62 | 0.57 | 0.64 | +0.04 | +6.90% | 14 | 705 | 27.59% |
© 2024 Yahoo. All rights reserved.