UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,126.80 +223.51 (+0.59%) Bitcoin GBP
47,252.94 +1,745.82 (+3.84%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
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 | 11.00 | 12.30 | 0.00 | - | 1 | 2 | 66.16% |
| CRUS240517C00080000 | 2024-05-01 11:14AM EDT | 80.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 3 | 2 | 53.20% |
| CRUS240517C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 38 | 53 | 51.03% |
| CRUS240517C00090000 | 2024-05-02 10:57AM EDT | 90.00 | 1.78 | 2.00 | 2.15 | -0.22 | -11.00% | 1 | 58 | 49.83% |
| CRUS240517C00095000 | 2024-05-02 12:38PM EDT | 95.00 | 0.79 | 0.80 | 0.90 | -0.61 | -43.57% | 3 | 79 | 49.15% |
| CRUS240517C00100000 | 2024-05-01 2:04PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 56 | 49.66% |
| CRUS240517C00105000 | 2024-04-29 2:09PM EDT | 105.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 31 | 36 | 53.42% |
| CRUS240517C00110000 | 2024-04-29 2:43PM EDT | 110.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 55.08% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 55.08% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 191 | 67.58% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 68.75% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 75.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 81.25% |
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 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 64.84% |
| CRUS240517P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.43 | 0.35 | 0.45 | +0.23 | +115.00% | 1 | 43 | 52.05% |
| CRUS240517P00080000 | 2024-05-02 11:40AM EDT | 80.00 | 1.25 | 1.05 | 1.20 | -0.20 | -13.79% | 153 | 119 | 50.59% |
| CRUS240517P00085000 | 2024-05-02 11:53AM EDT | 85.00 | 2.95 | 2.70 | 2.80 | -0.17 | -5.45% | 10 | 72 | 48.34% |
| CRUS240517P00090000 | 2024-05-01 10:18AM EDT | 90.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 3 | 44 | 47.78% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 9.10 | 9.50 | 0.00 | - | 10 | 38 | 49.37% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 12.90 | 15.50 | 0.00 | - | 1 | 2 | 57.52% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 17.70 | 20.10 | 0.00 | - | - | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.