Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO220715C00042500 | 2022-01-05 10:37AM EDT | 42.50 | 19.03 | 17.60 | 18.45 | -1.22 | -6.02% | 10 | 14 | 510.35% |
CSCO220715C00045000 | 2022-01-04 1:09PM EDT | 45.00 | 17.30 | 15.15 | 16.40 | 0.00 | - | 1 | 93 | 463.62% |
CSCO220715C00047500 | 2022-01-03 4:42PM EDT | 47.50 | 15.84 | 13.45 | 13.85 | 0.00 | - | 4 | 10 | 422.41% |
CSCO220715C00050000 | 2022-01-04 12:27PM EDT | 50.00 | 13.04 | 11.30 | 11.60 | 0.00 | - | 10 | 61 | 380.08% |
CSCO220715C00052500 | 2022-01-03 2:30PM EDT | 52.50 | 11.17 | 9.15 | 9.60 | 0.00 | - | 7 | 422 | 341.46% |
CSCO220715C00055000 | 2022-01-05 2:04PM EDT | 55.00 | 7.85 | 6.90 | 7.95 | -0.75 | -8.72% | 1 | 198 | 305.52% |
CSCO220715C00057500 | 2022-01-04 3:36PM EDT | 57.50 | 6.62 | 5.70 | 5.90 | 0.00 | - | 1 | 283 | 276.66% |
CSCO220715C00060000 | 2022-01-05 4:54PM EDT | 60.00 | 4.41 | 4.25 | 4.65 | -0.74 | -14.37% | 16 | 484 | 252.83% |
CSCO220715C00062500 | 2022-01-05 4:59PM EDT | 62.50 | 3.20 | 3.00 | 3.30 | -0.45 | -12.33% | 52 | 1,322 | 226.86% |
CSCO220715C00065000 | 2022-01-05 4:57PM EDT | 65.00 | 2.26 | 2.13 | 2.40 | -0.36 | -13.74% | 41 | 5,691 | 209.38% |
CSCO220715C00067500 | 2022-01-05 4:26PM EDT | 67.50 | 1.61 | 1.35 | 1.67 | -0.26 | -13.90% | 5 | 168 | 191.65% |
CSCO220715C00070000 | 2022-01-05 11:54AM EDT | 70.00 | 1.29 | 1.02 | 1.30 | +0.03 | +2.38% | 2 | 432 | 185.94% |
CSCO220715C00072500 | 2022-01-04 12:28PM EDT | 72.50 | 1.04 | 0.67 | 0.97 | 0.00 | - | 11 | 35 | 177.44% |
CSCO220715C00075000 | 2022-01-03 11:44AM EDT | 75.00 | 0.74 | 0.45 | 1.03 | 0.00 | - | 39 | 247 | 180.66% |
CSCO220715C00080000 | 2022-01-05 1:06PM EDT | 80.00 | 0.28 | 0.24 | 0.32 | -0.01 | -3.45% | 24 | 138 | 159.96% |
CSCO220715C00085000 | 2021-12-31 4:59PM EDT | 85.00 | 0.23 | 0.13 | 0.26 | 0.00 | - | 1 | 23 | 161.72% |
CSCO220715C00090000 | 2022-01-03 2:38PM EDT | 90.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 3 | 15 | 161.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO220715P00032500 | 2021-12-30 10:51AM EDT | 32.50 | 0.10 | 0.07 | 0.55 | 0.00 | - | - | 1 | 94.82% |
CSCO220715P00035000 | 2021-12-22 3:30PM EDT | 35.00 | 0.23 | 0.15 | 0.43 | 0.00 | - | 3 | 7 | 73.24% |
CSCO220715P00037500 | 2021-12-27 3:05PM EDT | 37.50 | 0.25 | 0.04 | 0.40 | 0.00 | - | 1 | 19 | 59.67% |
CSCO220715P00040000 | 2022-01-03 11:25AM EDT | 40.00 | 0.32 | 0.37 | 0.51 | 0.00 | - | 5 | 137 | 43.02% |
CSCO220715P00042500 | 2022-01-04 10:54AM EDT | 42.50 | 0.50 | 0.49 | 0.59 | 0.00 | - | 1 | 10 | 20.51% |
CSCO220715P00045000 | 2022-01-05 12:51PM EDT | 45.00 | 0.63 | 0.52 | 0.92 | -0.02 | -3.08% | 7 | 113 | 0.00% |
CSCO220715P00047500 | 2022-01-03 3:25PM EDT | 47.50 | 0.78 | 0.89 | 1.08 | 0.00 | - | 7 | 23 | 0.00% |
CSCO220715P00050000 | 2022-01-04 2:04PM EDT | 50.00 | 1.10 | 1.25 | 1.42 | 0.00 | - | 2 | 280 | 0.00% |
CSCO220715P00052500 | 2022-01-05 11:44AM EDT | 52.50 | 1.52 | 1.71 | 1.91 | +0.12 | +8.57% | 1 | 2,773 | 0.00% |
CSCO220715P00055000 | 2022-01-05 12:38PM EDT | 55.00 | 2.18 | 2.36 | 2.65 | +0.05 | +2.35% | 31 | 202 | 0.00% |
CSCO220715P00057500 | 2022-01-05 10:34AM EDT | 57.50 | 2.93 | 3.20 | 3.55 | +0.43 | +17.20% | 2 | 135 | 0.00% |
CSCO220715P00060000 | 2022-01-05 4:29PM EDT | 60.00 | 4.27 | 4.30 | 4.50 | +0.82 | +23.77% | 2 | 119 | 0.00% |
CSCO220715P00062500 | 2022-01-05 1:36PM EDT | 62.50 | 5.45 | 5.60 | 6.10 | +0.76 | +16.20% | 4 | 159 | 0.00% |
CSCO220715P00065000 | 2022-01-05 2:03PM EDT | 65.00 | 6.99 | 7.15 | 7.60 | +0.69 | +10.95% | 11 | 57 | 0.00% |
CSCO220715P00070000 | 2021-12-28 12:30PM EDT | 70.00 | 9.10 | 9.25 | 13.05 | 0.00 | - | 2 | 3 | 0.00% |
CSCO220715P00075000 | 2021-12-27 10:43AM EDT | 75.00 | 13.70 | 15.50 | 16.20 | 0.00 | - | - | 5 | 0.00% |
CSCO220715P00085000 | 2021-11-22 1:08PM EDT | 85.00 | 30.50 | 24.45 | 24.60 | 0.00 | - | - | 15 | 0.00% |