UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,315.70 +4.70 (+0.20%) DOW
38,164.83 +261.54 (+0.69%) Bitcoin GBP
47,239.94 +1,296.63 (+2.82%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 45.80 | 48.70 | 0.00 | - | 1 | 1 | 83.45% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 80.15% |
| CRUS240920C00075000 | 2024-03-14 9:30AM EDT | 75.00 | 21.00 | 17.30 | 18.40 | 0.00 | - | 2 | 2 | 56.63% |
| CRUS240920C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 15.10 | 9.70 | 11.90 | 0.00 | - | 1 | 8 | 40.50% |
| CRUS240920C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 10.30 | 8.60 | 8.90 | 0.00 | - | 2 | 45 | 38.64% |
| CRUS240920C00090000 | 2024-04-26 10:32AM EDT | 90.00 | 7.70 | 6.20 | 6.50 | 0.00 | - | 1 | 39 | 37.48% |
| CRUS240920C00095000 | 2024-04-19 12:03PM EDT | 95.00 | 3.39 | 4.30 | 4.60 | 0.00 | - | 2 | 538 | 36.52% |
| CRUS240920C00100000 | 2024-04-19 11:52AM EDT | 100.00 | 2.45 | 3.00 | 3.20 | 0.00 | - | 2 | 61 | 35.96% |
| CRUS240920C00105000 | 2024-04-23 11:53AM EDT | 105.00 | 1.80 | 1.95 | 2.15 | 0.00 | - | 2 | 28 | 35.36% |
| CRUS240920C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 1.75 | 1.30 | 1.40 | 0.00 | - | 1 | 277 | 34.79% |
| CRUS240920C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 2 | 173 | 34.91% |
| CRUS240920C00120000 | 2024-04-29 12:10PM EDT | 120.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 10 | 29 | 35.18% |
| CRUS240920C00125000 | 2024-03-25 9:49AM EDT | 125.00 | 1.07 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 37.01% |
| CRUS240920C00130000 | 2024-03-25 9:49AM EDT | 130.00 | 0.77 | 0.05 | 0.55 | 0.00 | - | 2 | 23 | 39.94% |
| CRUS240920C00140000 | 2024-03-26 10:00AM EDT | 140.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 25 | 48.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 56.06% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRUS240920P00060000 | 2024-04-03 2:34PM EDT | 60.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 20 | 39.60% |
| CRUS240920P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 1.19 | 0.80 | 0.90 | 0.00 | - | 10 | 23 | 36.91% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 35.27% |
| CRUS240920P00075000 | 2024-04-18 10:02AM EDT | 75.00 | 3.02 | 2.30 | 2.50 | 0.00 | - | 10 | 59 | 33.47% |
| CRUS240920P00080000 | 2024-04-15 11:26AM EDT | 80.00 | 3.85 | 3.70 | 3.90 | 0.00 | - | 1 | 20 | 31.90% |
| CRUS240920P00085000 | 2024-04-15 12:26PM EDT | 85.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 1 | 34 | 31.23% |
| CRUS240920P00090000 | 2024-05-01 2:59PM EDT | 90.00 | 8.40 | 8.20 | 8.60 | 0.00 | - | 5 | 12 | 30.16% |
| CRUS240920P00095000 | 2024-04-15 12:55PM EDT | 95.00 | 11.30 | 11.40 | 11.70 | 0.00 | - | 2 | 19 | 28.71% |
| CRUS240920P00100000 | 2024-04-18 1:16PM EDT | 100.00 | 17.50 | 15.10 | 15.90 | 0.00 | - | 2 | 30 | 30.55% |
| CRUS240920P00105000 | 2024-04-17 1:19PM EDT | 105.00 | 19.80 | 18.80 | 19.80 | 0.00 | - | 1 | 67 | 28.33% |
| CRUS240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 23.80 | 23.70 | 24.70 | 0.00 | - | 1 | 21 | 31.80% |
| CRUS240920P00115000 | 2024-03-01 12:06PM EDT | 115.00 | 22.70 | 22.60 | 24.10 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.