Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 25.00 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 103.91% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 30.00 | 18.45 | 18.00 | 18.40 | 0.00 | - | 1 | 40 | 64.75% |
| CSCO240719C00035000 | 2024-03-28 1:16PM EDT | 35.00 | 15.16 | 13.15 | 13.35 | 0.00 | - | 8 | 141 | 51.47% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 37.50 | 11.30 | 10.70 | 11.00 | 0.00 | - | 2 | 3 | 46.14% |
| CSCO240719C00040000 | 2024-04-10 10:26AM EDT | 40.00 | 9.55 | 8.30 | 8.60 | 0.00 | - | 31 | 115 | 39.06% |
| CSCO240719C00042500 | 2024-04-22 12:22PM EDT | 42.50 | 6.60 | 6.05 | 6.15 | 0.00 | - | 5 | 3,594 | 30.71% |
| CSCO240719C00045000 | 2024-04-26 1:42PM EDT | 45.00 | 4.10 | 4.00 | 4.10 | -0.26 | -5.96% | 26 | 722 | 27.08% |
| CSCO240719C00047500 | 2024-04-26 3:44PM EDT | 47.50 | 2.37 | 2.33 | 2.36 | -0.14 | -5.58% | 26 | 4,094 | 23.85% |
| CSCO240719C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.16 | 1.14 | 1.30 | -0.19 | -14.07% | 186 | 3,952 | 23.58% |
| CSCO240719C00052500 | 2024-04-26 3:29PM EDT | 52.50 | 0.49 | 0.46 | 0.49 | -0.06 | -10.91% | 70 | 16,498 | 21.00% |
| CSCO240719C00055000 | 2024-04-26 1:50PM EDT | 55.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 112 | 8,309 | 20.80% |
| CSCO240719C00057500 | 2024-04-25 2:11PM EDT | 57.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 4,790 | 21.88% |
| CSCO240719C00060000 | 2024-04-24 2:59PM EDT | 60.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 14 | 12,127 | 26.37% |
| CSCO240719C00062500 | 2024-04-19 2:54PM EDT | 62.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 6 | 556 | 32.03% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 65.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 386 | 32.42% |
| CSCO240719C00070000 | 2024-04-22 12:48PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 81 | 35.16% |
| CSCO240719C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 2,559 | 47.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 9 | 60.74% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 8 | 55.47% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 50.20% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 50.39% |
| CSCO240719P00035000 | 2024-04-04 1:58PM EDT | 35.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 5,000 | 6,322 | 39.55% |
| CSCO240719P00037500 | 2024-04-22 12:17PM EDT | 37.50 | 0.05 | 0.04 | 0.24 | 0.00 | - | 2 | 305 | 35.30% |
| CSCO240719P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 1 | 734 | 27.15% |
| CSCO240719P00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.42 | 0.40 | 0.43 | +0.03 | +7.69% | 8 | 797 | 24.46% |
| CSCO240719P00045000 | 2024-04-26 3:30PM EDT | 45.00 | 0.84 | 0.87 | 0.90 | +0.02 | +2.44% | 35 | 2,864 | 22.71% |
| CSCO240719P00047500 | 2024-04-26 2:27PM EDT | 47.50 | 1.67 | 1.72 | 1.76 | +0.06 | +3.73% | 58 | 2,975 | 21.22% |
| CSCO240719P00050000 | 2024-04-26 2:44PM EDT | 50.00 | 2.97 | 3.00 | 3.10 | -0.08 | -2.62% | 59 | 2,112 | 19.61% |
| CSCO240719P00052500 | 2024-04-26 10:57AM EDT | 52.50 | 4.87 | 4.85 | 5.20 | +0.07 | +1.46% | 20 | 616 | 22.12% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 7.03 | 6.80 | 7.25 | -0.03 | -0.42% | 6 | 181 | 18.36% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 57.50 | 9.25 | 9.50 | 9.95 | 0.00 | - | 3 | 3 | 28.81% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 60.00 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00062500 | 2024-04-05 10:44AM EDT | 62.50 | 13.90 | 14.55 | 14.95 | 0.00 | - | 15 | 0 | 37.89% |
© 2024 Yahoo. All rights reserved.