UK markets open in 7 hours 23 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,196.45 +979.81 (+2.12%)
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 | 11.10 | 12.10 | 0.00 | - | 1 | 2 | 59.28% |
| CRUS240517C00080000 | 2024-05-01 11:14AM EDT | 80.00 | 7.10 | 7.10 | 7.50 | 0.00 | - | 3 | 2 | 52.00% |
| CRUS240517C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 38 | 53 | 50.12% |
| CRUS240517C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 1.90 | 1.80 | 1.95 | -0.10 | -5.00% | 4 | 58 | 49.51% |
| CRUS240517C00095000 | 2024-05-02 3:11PM EDT | 95.00 | 0.86 | 0.65 | 0.80 | -0.54 | -38.57% | 7 | 79 | 48.98% |
| CRUS240517C00100000 | 2024-05-01 2:04PM EDT | 100.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 56 | 49.32% |
| CRUS240517C00105000 | 2024-05-02 1:28PM EDT | 105.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 25 | 36 | 51.56% |
| CRUS240517C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 10 | 7 | 56.25% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 4 | 10 | 81.35% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 191 | 68.75% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 69.92% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 76.17% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 82.03% |
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 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 63.48% |
| CRUS240517P00075000 | 2024-05-02 11:40AM EDT | 75.00 | 0.43 | 0.40 | 0.50 | +0.23 | +115.00% | 1 | 43 | 52.20% |
| CRUS240517P00080000 | 2024-05-02 1:25PM EDT | 80.00 | 1.11 | 1.10 | 1.30 | -0.34 | -23.45% | 158 | 119 | 50.37% |
| CRUS240517P00085000 | 2024-05-02 11:53AM EDT | 85.00 | 2.95 | 2.80 | 3.00 | -0.17 | -5.45% | 10 | 72 | 48.17% |
| CRUS240517P00090000 | 2024-05-02 3:49PM EDT | 90.00 | 5.70 | 5.60 | 6.00 | +0.10 | +1.79% | 20 | 44 | 48.90% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 9.40 | 10.50 | 0.00 | - | 10 | 38 | 50.24% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 13.30 | 14.80 | 0.00 | - | 1 | 2 | 61.82% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 17.30 | 21.20 | 0.00 | - | - | 0 | 53.81% |
© 2024 Yahoo. All rights reserved.