UK Markets open in 7 hrs 38 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.12 -0.08 (-0.07%) GOLD FUTURES
1,824.30 +10.30 (+0.57%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,335.90 -989.43 (-3.91%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS220617C00040000 | 2021-11-04 3:41PM EDT | 40.00 | 39.11 | 37.00 | 41.00 | 0.00 | - | - | 2 | 146.48% |
| CRUS220617C00060000 | 2021-11-11 11:20AM EDT | 60.00 | 20.76 | 29.40 | 33.40 | 0.00 | - | - | 1 | 260.79% |
| CRUS220617C00065000 | 2022-01-03 2:35PM EDT | 65.00 | 29.90 | 25.90 | 28.40 | 0.00 | - | 3 | 5 | 235.52% |
| CRUS220617C00070000 | 2021-12-09 11:52AM EDT | 70.00 | 22.70 | 22.20 | 24.10 | 0.00 | - | 4 | 5 | 213.94% |
| CRUS220617C00075000 | 2021-12-02 11:55AM EDT | 75.00 | 8.20 | 19.10 | 20.30 | 0.00 | - | - | 1 | 198.51% |
| CRUS220617C00080000 | 2021-12-31 4:38PM EDT | 80.00 | 16.60 | 14.60 | 16.00 | 0.00 | - | 5 | 9 | 171.66% |
| CRUS220617C00085000 | 2021-12-16 12:12PM EDT | 85.00 | 12.45 | 10.60 | 13.20 | 0.00 | - | 2 | 8 | 154.58% |
| CRUS220617C00090000 | 2021-12-20 2:08PM EDT | 90.00 | 8.50 | 8.20 | 9.60 | 0.00 | - | 1 | 13 | 139.58% |
| CRUS220617C00095000 | 2022-01-04 11:34AM EDT | 95.00 | 8.20 | 5.90 | 7.60 | 0.00 | - | 1 | 108 | 130.87% |
| CRUS220617C00100000 | 2021-12-31 2:40PM EDT | 100.00 | 6.27 | 5.20 | 5.90 | 0.00 | - | 1 | 27 | 130.05% |
| CRUS220617C00105000 | 2021-12-31 11:00AM EDT | 105.00 | 5.04 | 4.00 | 4.70 | 0.00 | - | 1 | 13 | 126.86% |
| CRUS220617C00110000 | 2021-12-08 11:51AM EDT | 110.00 | 2.70 | 1.70 | 3.70 | 0.00 | - | 1 | 1 | 114.38% |
| CRUS220617C00115000 | 2021-12-13 4:44PM EDT | 115.00 | 3.80 | 2.45 | 3.00 | 0.00 | - | - | 5 | 123.56% |
| CRUS220617C00120000 | 2022-01-05 1:37PM EDT | 120.00 | 2.45 | 1.30 | 3.50 | -0.30 | -10.91% | 2 | 4 | 126.56% |
| CRUS220617C00125000 | 2021-12-27 2:21PM EDT | 125.00 | 2.10 | 1.65 | 2.90 | 0.00 | - | - | 50 | 131.98% |
| CRUS220617C00135000 | 2021-12-23 3:25PM EDT | 135.00 | 1.35 | 0.95 | 3.50 | 0.00 | - | 1 | 1 | 144.75% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS220617P00055000 | 2021-11-03 2:56PM EDT | 55.00 | 0.90 | 1.15 | 1.65 | 0.00 | - | - | 20 | 106.06% |
| CRUS220617P00060000 | 2021-12-13 11:58AM EDT | 60.00 | 0.74 | 0.55 | 1.00 | 0.00 | - | 4 | 11 | 71.92% |
| CRUS220617P00065000 | 2022-01-04 1:22PM EDT | 65.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 1 | 22 | 62.40% |
| CRUS220617P00070000 | 2021-12-15 3:15PM EDT | 70.00 | 2.40 | 1.60 | 3.60 | 0.00 | - | 10 | 26 | 65.87% |
| CRUS220617P00075000 | 2022-01-04 1:25PM EDT | 75.00 | 2.20 | 2.55 | 2.95 | 0.00 | - | 1 | 54 | 48.07% |
| CRUS220617P00080000 | 2021-12-31 4:50PM EDT | 80.00 | 3.35 | 3.70 | 4.80 | 0.00 | - | 1 | 4 | 41.19% |
| CRUS220617P00085000 | 2022-01-05 2:35PM EDT | 85.00 | 5.30 | 5.50 | 7.00 | +0.30 | +6.00% | 1 | 51 | 23.05% |
| CRUS220617P00095000 | 2021-12-29 11:50AM EDT | 95.00 | 10.40 | 10.60 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| CRUS220617P00100000 | 2022-01-05 4:24PM EDT | 100.00 | 13.90 | 14.10 | 15.10 | -2.90 | -17.26% | 16 | 32 | 0.00% |
© 2022 Yahoo. All rights reserved.
