UK markets open in 1 minute
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,506.55 +103.55 (+0.56%) CRUDE OIL
73.34 -0.88 (-1.19%) GOLD FUTURES
2,366.90 -2.40 (-0.10%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,818.09 -81.27 (-0.15%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614C00040000 | 2024-05-29 2:57PM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240614C00043000 | 2024-05-22 11:14AM EDT | 43.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240614C00044000 | 2024-05-31 1:19PM EDT | 44.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240614C00044500 | 2024-05-31 1:20PM EDT | 44.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240614C00045000 | 2024-05-24 1:04PM EDT | 45.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240614C00045500 | 2024-06-03 10:19AM EDT | 45.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240614C00046000 | 2024-06-03 2:35PM EDT | 46.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| CSCO240614C00046500 | 2024-06-03 3:12PM EDT | 46.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CSCO240614C00047000 | 2024-06-03 3:40PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| CSCO240614C00047500 | 2024-06-03 3:42PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| CSCO240614C00048000 | 2024-06-03 3:59PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CSCO240614C00048500 | 2024-06-03 3:59PM EDT | 48.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CSCO240614C00049000 | 2024-06-03 2:21PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| CSCO240614C00049500 | 2024-06-03 3:43PM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CSCO240614C00050000 | 2024-06-03 3:47PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CSCO240614C00051000 | 2024-06-03 11:04AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| CSCO240614C00051500 | 2024-05-31 10:26AM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240614C00052000 | 2024-05-31 10:24AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240614C00052500 | 2024-05-31 10:26AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CSCO240614C00053000 | 2024-05-31 2:35PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240614C00054000 | 2024-06-03 9:45AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240614C00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240614C00056000 | 2024-06-03 9:46AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240614C00057000 | 2024-06-03 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240614C00058000 | 2024-06-03 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240614C00059000 | 2024-05-16 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614P00039000 | 2024-05-29 10:07AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CSCO240614P00040000 | 2024-05-29 10:08AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CSCO240614P00041000 | 2024-05-28 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CSCO240614P00042000 | 2024-05-30 11:06AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CSCO240614P00042500 | 2024-05-30 11:07AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| CSCO240614P00043000 | 2024-06-03 10:24AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CSCO240614P00043500 | 2024-06-03 12:49PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240614P00044000 | 2024-06-03 3:54PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO240614P00044500 | 2024-06-03 3:59PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CSCO240614P00045000 | 2024-06-03 3:48PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CSCO240614P00045500 | 2024-06-03 12:32PM EDT | 45.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| CSCO240614P00046000 | 2024-06-03 3:58PM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| CSCO240614P00046500 | 2024-06-03 2:35PM EDT | 46.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| CSCO240614P00047000 | 2024-06-03 3:15PM EDT | 47.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CSCO240614P00047500 | 2024-06-03 3:54PM EDT | 47.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO240614P00048000 | 2024-06-03 12:07PM EDT | 48.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240614P00048500 | 2024-06-03 12:54PM EDT | 48.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CSCO240614P00049000 | 2024-06-03 10:24AM EDT | 49.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240614P00050000 | 2024-05-28 2:11PM EDT | 50.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CSCO240614P00051000 | 2024-05-17 1:05PM EDT | 51.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240614P00052000 | 2024-05-23 2:24PM EDT | 52.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240614P00053000 | 2024-05-24 1:58PM EDT | 53.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.