UK markets open in 1 hour 44 minutes
NIKKEI 225
39,094.22 +477.12 (+1.24%) HANG SENG
18,922.04 -273.56 (-1.43%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,563.23 -225.30 (-0.41%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628C00040000 | 2024-05-16 10:59AM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240628C00045000 | 2024-05-22 10:26AM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240628C00046000 | 2024-05-22 2:15PM EDT | 46.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240628C00047000 | 2024-05-22 3:59PM EDT | 47.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO240628C00048000 | 2024-05-22 3:22PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| CSCO240628C00049000 | 2024-05-22 3:59PM EDT | 49.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| CSCO240628C00050000 | 2024-05-22 3:52PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CSCO240628C00051000 | 2024-05-22 12:39PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CSCO240628C00052000 | 2024-05-22 3:57PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CSCO240628C00053000 | 2024-05-21 3:17PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CSCO240628C00054000 | 2024-05-21 11:05AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CSCO240628C00055000 | 2024-05-17 12:53PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240628C00056000 | 2024-05-15 2:02PM EDT | 56.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240628C00060000 | 2024-05-15 3:50PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240628C00065000 | 2024-05-15 2:02PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628P00041000 | 2024-05-22 10:14AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CSCO240628P00042000 | 2024-05-15 11:37AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240628P00043000 | 2024-05-21 12:40PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CSCO240628P00044000 | 2024-05-22 3:00PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CSCO240628P00045000 | 2024-05-22 3:18PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CSCO240628P00046000 | 2024-05-22 1:37PM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CSCO240628P00047000 | 2024-05-22 3:37PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| CSCO240628P00048000 | 2024-05-22 3:55PM EDT | 48.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CSCO240628P00049000 | 2024-05-20 3:13PM EDT | 49.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CSCO240628P00050000 | 2024-05-22 3:46PM EDT | 50.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CSCO240628P00052000 | 2024-05-16 11:47AM EDT | 52.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240628P00053000 | 2024-05-16 11:49AM EDT | 53.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.