Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816C00025000 | 2024-02-01 11:28AM EDT | 25.00 | 25.40 | 23.30 | 23.75 | 0.00 | - | - | 1 | 87.16% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 30.00 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 79.25% |
| CSCO240816C00035000 | 2024-04-10 11:29AM EDT | 35.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 10 | 26 | 48.29% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 37.50 | 11.43 | 10.55 | 11.15 | 0.00 | - | 13 | 14 | 43.02% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 8.64 | 8.15 | 8.90 | -0.90 | -9.43% | 10 | 101 | 38.67% |
| CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 42.50 | 6.60 | 6.30 | 6.40 | 0.00 | - | 2 | 125 | 30.08% |
| CSCO240816C00045000 | 2024-04-24 3:52PM EDT | 45.00 | 4.77 | 4.40 | 4.50 | 0.00 | - | 1 | 154 | 27.88% |
| CSCO240816C00047500 | 2024-04-26 12:20PM EDT | 47.50 | 2.88 | 2.83 | 2.86 | -0.12 | -4.00% | 46 | 471 | 25.53% |
| CSCO240816C00050000 | 2024-04-26 3:13PM EDT | 50.00 | 1.67 | 1.64 | 1.67 | -0.09 | -5.11% | 35 | 3,131 | 24.17% |
| CSCO240816C00052500 | 2024-04-26 2:58PM EDT | 52.50 | 0.87 | 0.86 | 0.89 | -0.07 | -7.45% | 65 | 1,918 | 23.32% |
| CSCO240816C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 0.41 | 0.38 | 0.42 | -0.03 | -6.82% | 70 | 2,329 | 22.51% |
| CSCO240816C00057500 | 2024-04-25 12:34PM EDT | 57.50 | 0.20 | 0.17 | 0.20 | 0.00 | - | 2 | 1,560 | 22.51% |
| CSCO240816C00060000 | 2024-04-24 9:57AM EDT | 60.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 10 | 9,970 | 24.81% |
| CSCO240816C00065000 | 2024-04-19 2:55PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 2,895 | 30.66% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CSCO240816C00075000 | 2024-04-18 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 100 | 41.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 54.69% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 47.66% |
| CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 32.50 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CSCO240816P00035000 | 2024-04-19 12:04PM EDT | 35.00 | 0.07 | 0.04 | 0.28 | 0.00 | - | 2 | 14 | 38.87% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 37.50 | 0.18 | 0.15 | 0.21 | 0.00 | - | 1 | 80 | 29.79% |
| CSCO240816P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 0.33 | 0.32 | 0.35 | +0.03 | +10.00% | 1 | 217 | 26.76% |
| CSCO240816P00042500 | 2024-04-26 11:37AM EDT | 42.50 | 0.63 | 0.65 | 0.67 | +0.04 | +6.78% | 5 | 590 | 25.03% |
| CSCO240816P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 1.22 | 1.22 | 1.24 | +0.05 | +4.27% | 96 | 3,457 | 23.56% |
| CSCO240816P00047500 | 2024-04-26 9:30AM EDT | 47.50 | 2.18 | 2.12 | 2.35 | +0.23 | +11.79% | 1 | 2,103 | 24.10% |
| CSCO240816P00050000 | 2024-04-25 12:23PM EDT | 50.00 | 3.35 | 3.40 | 3.50 | 0.00 | - | 107 | 764 | 21.12% |
| CSCO240816P00052500 | 2024-04-23 10:10AM EDT | 52.50 | 4.95 | 5.10 | 5.20 | 0.00 | - | 2 | 171 | 19.24% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 55.00 | 6.85 | 6.85 | 7.30 | 0.00 | - | 4 | 185 | 17.38% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 57.50 | 9.30 | 9.30 | 10.10 | 0.00 | - | 300 | 165 | 27.95% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 60.00 | 11.60 | 12.00 | 12.35 | 0.00 | - | 5 | 19 | 26.66% |
© 2024 Yahoo. All rights reserved.