UK markets open in 3 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,348.07 -131.30 (-0.71%) CRUDE OIL
77.85 -0.53 (-0.68%) GOLD FUTURES
2,324.20 0.00 (0.00%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,028.78 -846.89 (-1.66%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517C00080000 | 2024-05-07 1:47PM EDT | 80.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517C00085000 | 2024-05-07 3:18PM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRUS240517C00090000 | 2024-05-07 3:53PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRUS240517C00095000 | 2024-05-07 3:53PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CRUS240517C00100000 | 2024-05-07 3:58PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| CRUS240517C00105000 | 2024-05-07 3:55PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| CRUS240517C00110000 | 2024-05-07 3:30PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRUS240517C00115000 | 2024-05-07 1:26PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRUS240517P00075000 | 2024-05-07 3:57PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRUS240517P00080000 | 2024-05-07 3:55PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| CRUS240517P00085000 | 2024-05-07 3:59PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| CRUS240517P00090000 | 2024-05-07 3:59PM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.