UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,492.45 +1,439.09 (+3.12%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.08 | 44.20 | 48.30 | 0.00 | - | 1 | 0 | 112.99% |
| CRUS240621C00045000 | 2023-11-08 11:10AM EDT | 45.00 | 29.70 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240621C00050000 | 2023-11-02 11:31AM EDT | 50.00 | 22.50 | 26.00 | 30.60 | 0.00 | - | 18 | 19 | 0.00% |
| CRUS240621C00060000 | 2023-11-07 4:40PM EDT | 60.00 | 17.20 | 19.80 | 22.00 | 0.00 | - | - | 19 | 0.00% |
| CRUS240621C00065000 | 2024-02-15 1:53PM EDT | 65.00 | 28.62 | 24.10 | 27.30 | 0.00 | - | 1 | 26 | 113.31% |
| CRUS240621C00070000 | 2024-04-19 1:33PM EDT | 70.00 | 13.65 | 15.60 | 18.40 | 0.00 | - | 4 | 15 | 51.39% |
| CRUS240621C00075000 | 2024-05-01 9:33AM EDT | 75.00 | 13.08 | 10.20 | 12.70 | 0.00 | - | 1 | 18 | 47.18% |
| CRUS240621C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 7.75 | 8.10 | 10.10 | 0.00 | - | 2 | 52 | 54.57% |
| CRUS240621C00085000 | 2024-05-02 3:50PM EDT | 85.00 | 5.07 | 5.20 | 5.50 | -2.53 | -33.29% | 1 | 65 | 39.51% |
| CRUS240621C00090000 | 2024-05-02 10:20AM EDT | 90.00 | 2.90 | 3.00 | 3.20 | -0.05 | -1.69% | 5 | 159 | 38.00% |
| CRUS240621C00095000 | 2024-05-02 1:16PM EDT | 95.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 12 | 286 | 36.98% |
| CRUS240621C00100000 | 2024-04-29 12:04PM EDT | 100.00 | 1.65 | 0.75 | 0.85 | 0.00 | - | 1 | 304 | 36.57% |
| CRUS240621C00105000 | 2024-04-24 11:52AM EDT | 105.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 71 | 37.40% |
| CRUS240621C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | 1 | 341 | 40.09% |
| CRUS240621C00115000 | 2024-02-14 11:18AM EDT | 115.00 | 1.05 | 0.30 | 1.55 | 0.00 | - | 2 | 52 | 58.64% |
| CRUS240621C00120000 | 2024-02-12 12:08PM EDT | 120.00 | 1.12 | 0.20 | 1.55 | 0.00 | - | - | 1 | 63.70% |
| CRUS240621C00125000 | 2024-02-08 2:39PM EDT | 125.00 | 1.20 | 0.25 | 1.05 | 0.00 | - | - | 1 | 64.70% |
| CRUS240621C00140000 | 2024-04-25 11:42AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 18 | 66.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 124.02% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 108.89% |
| CRUS240621P00045000 | 2024-01-19 12:03PM EDT | 45.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.22% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 91.06% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 94.87% |
| CRUS240621P00060000 | 2024-03-18 12:42PM EDT | 60.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 10 | 41 | 57.42% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.10 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| CRUS240621P00070000 | 2024-04-25 1:50PM EDT | 70.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 42 | 41.02% |
| CRUS240621P00075000 | 2024-05-01 3:56PM EDT | 75.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 10 | 42 | 38.26% |
| CRUS240621P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 1.40 | 1.90 | 2.10 | 0.00 | - | 8 | 68 | 35.96% |
| CRUS240621P00085000 | 2024-05-02 10:03AM EDT | 85.00 | 4.40 | 3.80 | 4.00 | +0.10 | +2.33% | 2 | 100 | 34.88% |
| CRUS240621P00090000 | 2024-05-01 1:15PM EDT | 90.00 | 7.30 | 6.50 | 6.80 | 0.00 | - | 5 | 269 | 34.03% |
| CRUS240621P00095000 | 2024-04-02 11:20AM EDT | 95.00 | 7.20 | 10.00 | 11.80 | 0.00 | - | 4 | 273 | 46.28% |
| CRUS240621P00100000 | 2024-03-28 3:55PM EDT | 100.00 | 9.50 | 12.00 | 14.40 | 0.00 | - | 7 | 45 | 27.88% |
| CRUS240621P00105000 | 2024-03-27 12:37PM EDT | 105.00 | 14.50 | 15.10 | 17.30 | 0.00 | - | 9 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.