Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240517C00049000 | 2024-05-17 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1,980 | 39,464 | 21.88% |
CSCO240524C00049000 | 2024-05-17 12:58PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 1,876 | 3,208 | 15.04% |
CSCO240531C00049000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 0.24 | 0.25 | 0.27 | -0.08 | -25.00% | 406 | 755 | 14.65% |
CSCO240607C00049000 | 2024-05-17 12:49PM EDT | 2024-06-07 | 0.56 | 0.55 | 0.58 | -0.11 | -16.42% | 304 | 1,234 | 19.24% |
CSCO240614C00049000 | 2024-05-17 12:28PM EDT | 2024-06-14 | 0.67 | 0.65 | 0.70 | -0.13 | -16.25% | 112 | 1,726 | 19.04% |
CSCO240628C00049000 | 2024-05-17 12:44PM EDT | 2024-06-28 | 0.82 | 0.80 | 0.85 | -0.15 | -15.46% | 21 | 161 | 17.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240517P00049000 | 2024-05-17 12:54PM EDT | 2024-05-17 | 0.79 | 0.78 | 0.81 | +0.09 | +12.86% | 593 | 4,852 | 25.00% |
CSCO240524P00049000 | 2024-05-17 12:53PM EDT | 2024-05-24 | 0.87 | 0.85 | 0.89 | +0.02 | +2.35% | 312 | 1,399 | 13.38% |
CSCO240531P00049000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 0.90 | 0.92 | 0.98 | -0.10 | -10.00% | 11 | 313 | 12.70% |
CSCO240607P00049000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 1.26 | 1.19 | 1.24 | +0.05 | +4.13% | 13 | 378 | 16.65% |
CSCO240614P00049000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 1.27 | 1.24 | 1.31 | +0.07 | +5.83% | 126 | 98 | 15.87% |
CSCO240628P00049000 | 2024-05-16 2:38PM EDT | 2024-06-28 | 1.42 | 1.33 | 1.50 | +0.24 | +20.34% | 4 | 20 | 16.07% |