Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-05-01 2:14PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240517C00080000 | 2024-05-06 2:51PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRUS240517C00085000 | 2024-05-06 2:30PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| CRUS240517C00090000 | 2024-05-06 3:42PM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 81 | 0.00% |
| CRUS240517C00095000 | 2024-05-03 2:08PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 6.25% |
| CRUS240517C00100000 | 2024-05-06 3:36PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
| CRUS240517C00105000 | 2024-05-02 1:28PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 25.00% |
| CRUS240517C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 191 | 25.00% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CRUS240517P00075000 | 2024-05-06 1:52PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| CRUS240517P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 12.50% |
| CRUS240517P00085000 | 2024-05-06 3:54PM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 43 | 117 | 6.25% |
| CRUS240517P00090000 | 2024-05-06 9:54AM EDT | 90.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.10% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.