UK markets open in 5 hours 57 minutes
NIKKEI 225
39,262.46 +192.78 (+0.49%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,433.30 -5.20 (-0.21%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,069.13 +3,714.39 (+7.09%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 13.45 | 12.10 | 12.30 | 0.00 | - | - | 1 | 90.23% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 2024-06-21 | 14.55 | 11.95 | 12.05 | 0.00 | - | 7 | 54 | 0.00% |
| CSCO240719C00035000 | 2024-05-16 1:05PM EDT | 2024-07-19 | 13.71 | 12.30 | 12.65 | 0.00 | - | 5 | 143 | 53.61% |
| CSCO240816C00035000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 13.45 | 12.15 | 12.70 | 0.00 | - | 5 | 31 | 50.68% |
| CSCO240920C00035000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 13.65 | 12.35 | 12.75 | 0.00 | - | 3 | 76 | 43.95% |
| CSCO241018C00035000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 13.80 | 12.45 | 12.75 | 0.00 | - | 13 | 36 | 39.65% |
| CSCO250117C00035000 | 2024-05-20 10:32AM EDT | 2025-01-17 | 13.20 | 12.60 | 13.10 | -0.60 | -4.35% | 1 | 282 | 36.13% |
| CSCO250321C00035000 | 2024-05-17 2:27PM EDT | 2025-03-21 | 14.05 | 12.40 | 14.05 | 0.00 | - | 6 | 6 | 41.82% |
| CSCO250620C00035000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 13.55 | 12.95 | 15.40 | -2.35 | -14.78% | 1 | 26 | 47.07% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 2025-12-19 | 13.85 | 12.40 | 14.45 | 0.00 | - | 1 | 20 | 33.01% |
| CSCO260116C00035000 | 2024-05-20 10:57AM EDT | 2026-01-16 | 14.10 | 13.60 | 14.10 | -1.10 | -7.24% | 1 | 120 | 29.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607P00035000 | 2024-05-20 2:58PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 194 | 31 | 60.16% |
| CSCO240621P00035000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 212 | 2,275 | 50.78% |
| CSCO240719P00035000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 8,813 | 43.16% |
| CSCO240816P00035000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 24 | 3,596 | 27.93% |
| CSCO240920P00035000 | 2024-05-20 10:10AM EDT | 2024-09-20 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 1 | 802 | 28.71% |
| CSCO241018P00035000 | 2024-05-20 1:42PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.15 | -0.01 | -10.00% | 5 | 36 | 28.03% |
| CSCO250117P00035000 | 2024-05-20 11:50AM EDT | 2025-01-17 | 0.28 | 0.29 | 0.32 | +0.01 | +3.70% | 5 | 6,081 | 26.22% |
| CSCO250321P00035000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 0.46 | 0.22 | 0.49 | +0.05 | +12.20% | 1 | 227 | 26.10% |
| CSCO250620P00035000 | 2024-05-20 12:10PM EDT | 2025-06-20 | 0.64 | 0.55 | 0.75 | +0.04 | +6.67% | 2 | 861 | 25.98% |
| CSCO250919P00035000 | 2024-05-20 12:06PM EDT | 2025-09-19 | 0.85 | 0.80 | 1.10 | +0.10 | +13.33% | 2 | 176 | 26.65% |
| CSCO251219P00035000 | 2024-05-17 1:17PM EDT | 2025-12-19 | 1.03 | 1.07 | 1.34 | 0.00 | - | 6 | 778 | 26.31% |
| CSCO260116P00035000 | 2024-05-20 2:57PM EDT | 2026-01-16 | 1.20 | 1.06 | 1.31 | 0.00 | - | 12 | 174 | 25.46% |
© 2024 Yahoo. All rights reserved.