UK markets open in 6 hours 30 minutes
NIKKEI 225
39,243.35 +173.67 (+0.44%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.30 -7.20 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,304.58 +4,206.98 (+8.08%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00052500 | 2024-05-20 9:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 941 | 45.31% |
| CSCO240531C00052500 | 2024-05-20 9:48AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 3 | 60 | 37.89% |
| CSCO240621C00052500 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 905 | 41,947 | 20.90% |
| CSCO240719C00052500 | 2024-05-20 3:21PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,382 | 21,182 | 16.70% |
| CSCO240816C00052500 | 2024-05-20 3:51PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.13 | -30.95% | 4,592 | 4,689 | 19.31% |
| CSCO240920C00052500 | 2024-05-20 3:32PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.48 | -0.22 | -31.88% | 112 | 5,149 | 19.04% |
| CSCO241018C00052500 | 2024-05-20 3:57PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.59 | -0.27 | -32.14% | 141 | 3,816 | 18.53% |
| CSCO250117C00052500 | 2024-05-20 3:18PM EDT | 2025-01-17 | 1.28 | 1.27 | 1.29 | -0.42 | -24.71% | 107 | 9,714 | 20.46% |
| CSCO250321C00052500 | 2024-05-20 1:18PM EDT | 2025-03-21 | 1.87 | 1.75 | 1.83 | -0.43 | -18.70% | 21 | 661 | 21.78% |
| CSCO250620C00052500 | 2024-05-20 2:15PM EDT | 2025-06-20 | 2.45 | 2.35 | 2.43 | -0.67 | -21.47% | 33 | 752 | 22.43% |
| CSCO250919C00052500 | 2024-05-17 3:43PM EDT | 2025-09-19 | 3.50 | 2.81 | 3.50 | 0.00 | - | 3 | 452 | 25.34% |
| CSCO251219C00052500 | 2024-05-20 3:50PM EDT | 2025-12-19 | 3.40 | 3.30 | 3.70 | -0.85 | -20.00% | 15 | 1,532 | 24.12% |
| CSCO260116C00052500 | 2024-05-20 2:04PM EDT | 2026-01-16 | 3.60 | 3.40 | 3.75 | -0.43 | -10.67% | 1 | 750 | 23.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00052500 | 2024-05-15 3:55PM EDT | 2024-05-24 | 2.86 | 4.35 | 5.45 | 0.00 | - | - | 0 | 64.84% |
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 2024-05-31 | 3.80 | 5.10 | 5.65 | 0.00 | - | - | 0 | 53.52% |
| CSCO240621P00052500 | 2024-05-20 2:55PM EDT | 2024-06-21 | 5.37 | 5.15 | 5.45 | +1.12 | +26.35% | 1,382 | 5,317 | 22.95% |
| CSCO240719P00052500 | 2024-05-20 3:47PM EDT | 2024-07-19 | 5.50 | 5.15 | 5.55 | +1.20 | +27.91% | 3 | 817 | 20.26% |
| CSCO240816P00052500 | 2024-05-20 2:50PM EDT | 2024-08-16 | 5.50 | 5.25 | 5.65 | +0.87 | +18.79% | 3 | 384 | 18.95% |
| CSCO240920P00052500 | 2024-05-17 9:32AM EDT | 2024-09-20 | 4.70 | 5.35 | 5.70 | 0.00 | - | 10 | 530 | 16.85% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 5.35 | 5.80 | 0.00 | - | 21 | 123 | 16.58% |
| CSCO250117P00052500 | 2024-05-20 11:24AM EDT | 2025-01-17 | 5.90 | 5.45 | 6.20 | +0.65 | +12.38% | 13 | 6,914 | 16.80% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 6.35 | 6.50 | 0.00 | - | 1 | 137 | 17.14% |
| CSCO250620P00052500 | 2024-05-20 1:02PM EDT | 2025-06-20 | 6.62 | 4.65 | 6.85 | -0.25 | -3.64% | 1 | 609 | 17.14% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 14.39% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 7.30 | 7.65 | 0.00 | - | 21 | 428 | 17.92% |
| CSCO260116P00052500 | 2024-05-16 2:10PM EDT | 2026-01-16 | 6.76 | 7.30 | 8.60 | 0.00 | - | 2 | 891 | 21.61% |
© 2024 Yahoo. All rights reserved.