Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240531C00046000 | 2024-04-23 11:29AM EDT | 46.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240531C00048000 | 2024-04-30 1:25PM EDT | 48.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| CSCO240531C00049000 | 2024-04-30 3:07PM EDT | 49.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CSCO240531C00050000 | 2024-04-30 3:51PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CSCO240531C00051000 | 2024-04-30 1:44PM EDT | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CSCO240531C00052000 | 2024-04-30 12:12PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CSCO240531C00053000 | 2024-04-30 1:20PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240531P00043000 | 2024-04-30 2:11PM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO240531P00044000 | 2024-04-30 3:51PM EDT | 44.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CSCO240531P00045000 | 2024-04-30 11:20AM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CSCO240531P00046000 | 2024-04-30 2:45PM EDT | 46.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CSCO240531P00047000 | 2024-04-30 3:59PM EDT | 47.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CSCO240531P00048000 | 2024-04-29 11:50AM EDT | 48.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240531P00049000 | 2024-04-23 11:12AM EDT | 49.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240531P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.