Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220C00070000 | 2024-05-01 2:59PM EDT | 70.00 | 21.10 | 21.30 | 25.00 | +21.10 | - | - | 0 | 55.85% |
| CRUS241220C00075000 | 2024-04-19 1:33PM EDT | 75.00 | 14.70 | 18.30 | 21.10 | 0.00 | - | 4 | 5 | 51.79% |
| CRUS241220C00080000 | 2024-05-01 1:37PM EDT | 80.00 | 13.30 | 14.10 | 17.20 | 0.00 | - | 3 | 14 | 47.18% |
| CRUS241220C00085000 | 2024-05-01 2:38PM EDT | 85.00 | 10.25 | 11.60 | 12.70 | 0.00 | - | 1 | 13 | 39.73% |
| CRUS241220C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 9.80 | 8.00 | 10.10 | 0.00 | - | 1 | 5 | 38.51% |
| CRUS241220C00095000 | 2024-04-23 11:30AM EDT | 95.00 | 6.40 | 7.10 | 8.00 | 0.00 | - | - | 1 | 37.85% |
| CRUS241220C00100000 | 2024-05-03 11:45AM EDT | 100.00 | 5.75 | 5.70 | 6.10 | +0.66 | +12.97% | 1 | 11 | 36.71% |
| CRUS241220C00105000 | 2024-05-03 11:51AM EDT | 105.00 | 4.20 | 4.30 | 4.60 | -1.00 | -19.23% | 6 | 159 | 35.88% |
| CRUS241220C00110000 | 2024-04-25 10:32AM EDT | 110.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | - | 2 | 35.99% |
| CRUS241220C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 2.55 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 35.08% |
| CRUS241220C00120000 | 2024-04-22 10:43AM EDT | 120.00 | 1.53 | 1.70 | 1.95 | 0.00 | - | - | 1 | 34.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220P00045000 | 2024-04-18 12:49PM EDT | 45.00 | 1.23 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.60% |
| CRUS241220P00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 10 | 11 | 36.77% |
| CRUS241220P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 1.65 | 1.25 | 1.40 | +1.65 | - | - | 1 | 34.94% |
| CRUS241220P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 3.38 | 1.95 | 2.10 | 0.00 | - | - | 1 | 33.12% |
| CRUS241220P00075000 | 2024-04-22 9:36AM EDT | 75.00 | 4.90 | 2.90 | 3.20 | 0.00 | - | - | 2 | 32.02% |
| CRUS241220P00080000 | 2024-04-25 9:37AM EDT | 80.00 | 5.40 | 4.30 | 5.30 | 0.00 | - | 2 | 6 | 33.52% |
| CRUS241220P00085000 | 2024-05-02 11:56AM EDT | 85.00 | 7.30 | 6.20 | 6.90 | 0.00 | - | 1 | 2 | 31.13% |
| CRUS241220P00115000 | 2024-04-29 12:31PM EDT | 115.00 | 25.00 | 25.10 | 28.20 | +25.00 | - | - | 1 | 30.27% |
© 2024 Yahoo. All rights reserved.