Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 25.00 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 112.89% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 69.58% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 30.00 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 94.53% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 35.00 | 14.40 | 13.00 | 13.50 | 0.00 | - | 1 | 26 | 41.94% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 37.50 | 11.96 | 10.65 | 11.35 | 0.00 | - | 1 | 21 | 40.43% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 40.00 | 9.05 | 8.65 | 8.85 | 0.00 | - | 1 | 79 | 32.96% |
| CSCO240920C00042500 | 2024-04-25 9:36AM EDT | 42.50 | 7.05 | 6.50 | 6.75 | 0.00 | - | 1 | 591 | 29.99% |
| CSCO240920C00045000 | 2024-04-23 2:46PM EDT | 45.00 | 5.25 | 4.75 | 4.85 | 0.00 | - | 6 | 1,212 | 27.42% |
| CSCO240920C00047500 | 2024-04-26 2:42PM EDT | 47.50 | 3.27 | 3.15 | 3.25 | -0.03 | -0.91% | 22 | 820 | 25.42% |
| CSCO240920C00050000 | 2024-04-26 2:15PM EDT | 50.00 | 2.01 | 1.96 | 1.98 | -0.18 | -8.22% | 2 | 4,107 | 23.65% |
| CSCO240920C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 1.04 | 1.10 | 1.12 | -0.19 | -15.45% | 1 | 1,860 | 22.56% |
| CSCO240920C00055000 | 2024-04-26 3:31PM EDT | 55.00 | 0.57 | 0.56 | 0.59 | -0.05 | -8.06% | 226 | 2,906 | 21.85% |
| CSCO240920C00057500 | 2024-04-25 2:53PM EDT | 57.50 | 0.31 | 0.27 | 0.29 | 0.00 | - | 12 | 3,093 | 21.39% |
| CSCO240920C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 5 | 1,831 | 21.24% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 10 | 619 | 24.51% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 70.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 112 | 32.42% |
| CSCO240920C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 41 | 132 | 32.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 57.42% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.93% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 10 | 38 | 45.80% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 32.50 | 0.04 | 0.03 | 0.30 | 0.00 | - | 2 | 777 | 40.77% |
| CSCO240920P00035000 | 2024-04-22 12:13PM EDT | 35.00 | 0.10 | 0.06 | 0.35 | 0.00 | - | 2 | 799 | 35.65% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 37.50 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 30 | 1,643 | 27.20% |
| CSCO240920P00040000 | 2024-04-25 3:24PM EDT | 40.00 | 0.41 | 0.42 | 0.46 | 0.00 | - | 1 | 3,561 | 25.22% |
| CSCO240920P00042500 | 2024-04-25 3:26PM EDT | 42.50 | 0.74 | 0.79 | 0.81 | 0.00 | - | 30 | 3,449 | 23.49% |
| CSCO240920P00045000 | 2024-04-25 10:26AM EDT | 45.00 | 1.32 | 1.38 | 1.41 | 0.00 | - | 24 | 2,154 | 22.10% |
| CSCO240920P00047500 | 2024-04-26 3:51PM EDT | 47.50 | 2.30 | 2.28 | 2.31 | +0.11 | +5.02% | 44 | 6,016 | 20.62% |
| CSCO240920P00050000 | 2024-04-25 2:32PM EDT | 50.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 14 | 4,418 | 19.65% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 52.50 | 5.20 | 5.20 | 5.50 | 0.00 | - | 62 | 500 | 19.97% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 55.00 | 7.00 | 7.25 | 7.80 | 0.00 | - | 10 | 2,968 | 22.75% |
| CSCO240920P00057500 | 2024-03-15 3:50PM EDT | 57.50 | 8.65 | 8.55 | 9.70 | 0.00 | - | 1 | 709 | 15.53% |
| CSCO240920P00060000 | 2024-04-26 2:35PM EDT | 60.00 | 12.05 | 11.75 | 12.75 | +0.30 | +2.55% | 140 | 135 | 30.40% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 65.00 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.