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 | 29.80 | 33.30 | 0.00 | - | 1 | 2 | 144.53% |
| CRUS240517C00080000 | 2024-05-07 1:47PM EDT | 80.00 | 11.98 | 25.10 | 28.00 | 0.00 | - | 1 | 3 | 122.07% |
| CRUS240517C00085000 | 2024-05-10 3:59PM EDT | 85.00 | 21.45 | 20.70 | 22.10 | +4.45 | +26.18% | 2 | 52 | 91.41% |
| CRUS240517C00090000 | 2024-05-09 12:17PM EDT | 90.00 | 14.00 | 15.50 | 17.10 | 0.00 | - | 1 | 89 | 65.23% |
| CRUS240517C00095000 | 2024-05-10 11:19AM EDT | 95.00 | 11.60 | 10.60 | 12.40 | +2.50 | +27.47% | 5 | 83 | 56.79% |
| CRUS240517C00100000 | 2024-05-10 3:53PM EDT | 100.00 | 6.75 | 5.60 | 6.80 | +2.45 | +56.98% | 159 | 334 | 44.29% |
| CRUS240517C00105000 | 2024-05-10 3:17PM EDT | 105.00 | 2.60 | 2.05 | 2.40 | +1.65 | +173.68% | 31 | 92 | 28.52% |
| CRUS240517C00110000 | 2024-05-10 3:34PM EDT | 110.00 | 0.50 | 0.25 | 0.40 | +0.38 | +316.67% | 151 | 84 | 26.12% |
| CRUS240517C00115000 | 2024-05-10 10:23AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 7 | 44 | 32.23% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 191 | 45.31% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 51.56% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 56.64% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00065000 | 2024-05-07 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.45% |
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 132.03% |
| CRUS240517P00075000 | 2024-05-08 12:31PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 102.34% |
| CRUS240517P00080000 | 2024-05-10 11:06AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 430 | 85.16% |
| CRUS240517P00085000 | 2024-05-10 1:57PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 167 | 62.89% |
| CRUS240517P00090000 | 2024-05-09 11:02AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 77 | 59.18% |
| CRUS240517P00095000 | 2024-05-08 12:55PM EDT | 95.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 30 | 52 | 49.02% |
| CRUS240517P00100000 | 2024-05-10 3:03PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 7 | 38 | 28.22% |
| CRUS240517P00105000 | 2024-05-10 12:33PM EDT | 105.00 | 1.07 | 0.80 | 1.00 | -3.03 | -73.90% | 6 | 3 | 24.02% |
© 2024 Yahoo. All rights reserved.