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 | 13.10 | 15.50 | 0.00 | - | 1 | 2 | 73.58% |
| CRUS240517C00080000 | 2024-05-03 12:21PM EDT | 80.00 | 9.10 | 8.60 | 9.40 | +2.00 | +28.17% | 2 | 2 | 54.66% |
| CRUS240517C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 4.10 | 5.20 | 5.50 | 0.00 | - | 38 | 53 | 49.73% |
| CRUS240517C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 1.90 | 2.50 | 2.75 | 0.00 | - | 4 | 59 | 47.93% |
| CRUS240517C00095000 | 2024-05-03 2:08PM EDT | 95.00 | 1.00 | 0.95 | 1.15 | +0.14 | +16.28% | 10 | 86 | 46.95% |
| CRUS240517C00100000 | 2024-05-03 9:37AM EDT | 100.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 2 | 56 | 47.85% |
| CRUS240517C00105000 | 2024-05-02 1:28PM EDT | 105.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 25 | 61 | 55.37% |
| CRUS240517C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 16 | 52.15% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 52.73% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 191 | 60.16% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 67.19% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 73.44% |
| 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 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 79.00% |
| CRUS240517P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 1 | 44 | 53.71% |
| CRUS240517P00080000 | 2024-05-03 3:18PM EDT | 80.00 | 0.67 | 0.60 | 0.75 | -0.44 | -39.64% | 76 | 237 | 50.78% |
| CRUS240517P00085000 | 2024-05-02 11:53AM EDT | 85.00 | 2.20 | 1.75 | 1.95 | -0.75 | -25.42% | 7 | 81 | 48.66% |
| CRUS240517P00090000 | 2024-05-03 2:07PM EDT | 90.00 | 4.30 | 3.90 | 4.20 | -1.40 | -24.56% | 30 | 54 | 46.92% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 7.30 | 9.20 | 0.00 | - | 10 | 38 | 56.84% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 11.30 | 12.50 | 0.00 | - | 1 | 2 | 60.84% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 14.80 | 18.50 | 0.00 | - | - | 0 | 96.58% |
© 2024 Yahoo. All rights reserved.