Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240524C00044000 | 2024-04-18 12:49PM EDT | 44.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240524C00045000 | 2024-04-30 12:23PM EDT | 45.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CSCO240524C00046000 | 2024-04-30 11:46AM EDT | 46.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240524C00047000 | 2024-04-30 2:46PM EDT | 47.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| CSCO240524C00048000 | 2024-04-30 12:07PM EDT | 48.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| CSCO240524C00049000 | 2024-04-30 3:56PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| CSCO240524C00050000 | 2024-04-30 1:37PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CSCO240524C00051000 | 2024-04-30 3:41PM EDT | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| CSCO240524C00052000 | 2024-04-30 1:47PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240524C00053000 | 2024-04-30 3:34PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CSCO240524C00054000 | 2024-04-30 11:15AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240524C00055000 | 2024-04-30 3:34PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CSCO240524P00042000 | 2024-04-30 3:34PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240524P00043000 | 2024-04-30 3:18PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CSCO240524P00044000 | 2024-04-30 11:57AM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CSCO240524P00045000 | 2024-04-30 3:44PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CSCO240524P00046000 | 2024-04-30 1:12PM EDT | 46.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| CSCO240524P00047000 | 2024-04-30 12:44PM EDT | 47.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CSCO240524P00048000 | 2024-04-30 1:04PM EDT | 48.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CSCO240524P00049000 | 2024-04-30 2:14PM EDT | 49.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CSCO240524P00050000 | 2024-04-29 12:30PM EDT | 50.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240524P00054000 | 2024-04-12 10:00AM EDT | 54.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.