Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240726C00040000 | 2024-06-17 3:22PM EDT | 40.00 | 5.70 | 6.00 | 9.60 | 0.00 | - | 6 | 12 | 50.00% |
| CSCO240726C00044000 | 2024-06-18 9:33AM EDT | 44.00 | 2.10 | 1.43 | 5.00 | 0.00 | - | 1 | 2 | 58.79% |
| CSCO240726C00045000 | 2024-06-26 2:00PM EDT | 45.00 | 2.25 | 1.09 | 4.65 | 0.00 | - | 1 | 57 | 64.70% |
| CSCO240726C00046000 | 2024-06-28 10:26AM EDT | 46.00 | 1.94 | 1.56 | 1.82 | +0.67 | +52.76% | 5 | 96 | 16.99% |
| CSCO240726C00047000 | 2024-06-28 2:42PM EDT | 47.00 | 0.96 | 0.75 | 1.14 | +0.25 | +35.21% | 6 | 1,827 | 16.80% |
| CSCO240726C00048000 | 2024-06-28 3:58PM EDT | 48.00 | 0.53 | 0.32 | 0.73 | +0.02 | +3.92% | 110 | 296 | 18.43% |
| CSCO240726C00049000 | 2024-06-28 3:49PM EDT | 49.00 | 0.25 | 0.04 | 0.26 | -0.02 | -7.41% | 107 | 762 | 15.14% |
| CSCO240726C00050000 | 2024-06-28 3:48PM EDT | 50.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 43 | 548 | 16.50% |
| CSCO240726C00051000 | 2024-06-28 12:33PM EDT | 51.00 | 0.06 | 0.02 | 0.21 | -0.02 | -25.00% | 15 | 43 | 23.44% |
| CSCO240726C00052000 | 2024-06-21 11:10AM EDT | 52.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 24 | 25 | 27.30% |
| CSCO240726C00053000 | 2024-06-25 1:17PM EDT | 53.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 60 | 30 | 61.43% |
| CSCO240726C00055000 | 2024-06-26 1:33PM EDT | 55.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 54.35% |
| CSCO240726C00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 2 | 2 | 85.99% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240726P00039000 | 2024-06-25 1:22PM EDT | 39.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 60 | 22 | 70.41% |
| CSCO240726P00040000 | 2024-06-27 12:42PM EDT | 40.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 175 | 753 | 58.98% |
| CSCO240726P00041000 | 2024-06-27 12:35PM EDT | 41.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 100 | 143 | 70.70% |
| CSCO240726P00042000 | 2024-06-27 12:41PM EDT | 42.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 60 | 27.54% |
| CSCO240726P00043000 | 2024-06-25 1:16PM EDT | 43.00 | 0.04 | 0.03 | 0.11 | -0.02 | -33.33% | 1 | 60 | 25.78% |
| CSCO240726P00044000 | 2024-06-26 3:54PM EDT | 44.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 3 | 51 | 23.34% |
| CSCO240726P00045000 | 2024-06-28 1:37PM EDT | 45.00 | 0.14 | 0.15 | 0.18 | -0.09 | -39.13% | 5 | 100 | 18.95% |
| CSCO240726P00046000 | 2024-06-28 2:20PM EDT | 46.00 | 0.32 | 0.32 | 0.44 | -0.09 | -21.95% | 22 | 134 | 20.17% |
| CSCO240726P00047000 | 2024-06-28 3:24PM EDT | 47.00 | 0.71 | 0.63 | 0.72 | -0.01 | -1.39% | 28 | 139 | 18.60% |
| CSCO240726P00048000 | 2024-06-28 3:25PM EDT | 48.00 | 1.25 | 1.16 | 2.05 | -0.34 | -21.38% | 19 | 11 | 34.64% |
| CSCO240726P00049000 | 2024-06-26 3:34PM EDT | 49.00 | 2.49 | 0.93 | 4.10 | 0.00 | - | 2 | 5 | 63.14% |
| CSCO240726P00050000 | 2024-06-21 11:29AM EDT | 50.00 | 3.02 | 1.36 | 3.05 | 0.00 | - | 1 | 11 | 28.08% |
| CSCO240726P00051000 | 2024-06-28 12:58PM EDT | 51.00 | 3.59 | 1.76 | 5.95 | -0.26 | -6.75% | 4 | 4 | 74.32% |
| CSCO240726P00055000 | 2024-06-24 11:00AM EDT | 55.00 | 7.60 | 5.75 | 9.75 | 0.00 | - | 2 | 2 | 93.26% |
© 2024 Yahoo. All rights reserved.