UK markets open in 7 hours 40 minutes
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.76 -0.15 (-0.19%) GOLD FUTURES
2,365.10 -1.40 (-0.06%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,705.84 +585.92 (+1.10%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00052500 | 2024-05-22 11:19AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 68.75% |
| CSCO240607C00052500 | 2024-05-28 3:54PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 31 | 41.80% |
| CSCO240621C00052500 | 2024-05-30 3:30PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 124 | 43,189 | 26.17% |
| CSCO240719C00052500 | 2024-05-30 3:51PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 119 | 21,656 | 19.92% |
| CSCO240816C00052500 | 2024-05-30 10:42AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.23 | +0.03 | +14.29% | 85 | 4,243 | 21.58% |
| CSCO240920C00052500 | 2024-05-30 3:44PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.35 | +0.03 | +9.38% | 60 | 5,317 | 20.26% |
| CSCO241018C00052500 | 2024-05-29 3:42PM EDT | 2024-10-18 | 0.44 | 0.28 | 0.55 | +0.02 | +4.76% | 2 | 3,928 | 21.02% |
| CSCO250117C00052500 | 2024-05-30 1:09PM EDT | 2025-01-17 | 1.02 | 0.98 | 1.05 | +0.05 | +5.15% | 16 | 9,688 | 21.08% |
| CSCO250321C00052500 | 2024-05-30 12:43PM EDT | 2025-03-21 | 1.48 | 0.92 | 1.65 | +0.04 | +2.78% | 30 | 695 | 23.04% |
| CSCO250620C00052500 | 2024-05-30 3:36PM EDT | 2025-06-20 | 1.97 | 1.93 | 3.00 | +0.03 | +1.55% | 53 | 2,719 | 27.89% |
| CSCO250919C00052500 | 2024-05-30 12:05PM EDT | 2025-09-19 | 2.43 | 2.32 | 2.55 | -0.19 | -7.25% | 8 | 450 | 22.83% |
| CSCO251219C00052500 | 2024-05-30 11:38AM EDT | 2025-12-19 | 3.05 | 2.00 | 3.05 | +0.11 | +3.74% | 3 | 1,400 | 23.22% |
| CSCO260116C00052500 | 2024-05-30 1:36PM EDT | 2026-01-16 | 2.93 | 2.09 | 3.80 | -0.15 | -4.87% | 7 | 956 | 25.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 2024-05-31 | 3.80 | 6.00 | 7.45 | 0.00 | - | - | 0 | 152.34% |
| CSCO240621P00052500 | 2024-05-30 3:44PM EDT | 2024-06-21 | 6.30 | 6.20 | 6.55 | -0.15 | -2.33% | 11,473 | 4,015 | 37.01% |
| CSCO240719P00052500 | 2024-05-30 11:12AM EDT | 2024-07-19 | 6.25 | 6.35 | 6.80 | -0.16 | -2.50% | 10 | 771 | 32.08% |
| CSCO240816P00052500 | 2024-05-28 3:44PM EDT | 2024-08-16 | 6.54 | 6.45 | 6.70 | 0.00 | - | 13 | 395 | 23.73% |
| CSCO240920P00052500 | 2024-05-23 9:44AM EDT | 2024-09-20 | 5.82 | 6.50 | 6.75 | 0.00 | - | 1 | 530 | 20.66% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 6.50 | 7.10 | 0.00 | - | 21 | 123 | 23.22% |
| CSCO250117P00052500 | 2024-05-22 12:59PM EDT | 2025-01-17 | 5.65 | 6.50 | 7.75 | 0.00 | - | 5 | 6,913 | 23.77% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 6.75 | 8.00 | 0.00 | - | 1 | 137 | 22.85% |
| CSCO250620P00052500 | 2024-05-29 9:30AM EDT | 2025-06-20 | 7.50 | 6.35 | 8.45 | 0.00 | - | 1 | 950 | 22.66% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 9.23% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 7.35 | 9.00 | 0.00 | - | 21 | 428 | 21.29% |
| CSCO260116P00052500 | 2024-05-29 12:07PM EDT | 2026-01-16 | 8.05 | 7.65 | 8.25 | 0.00 | - | 1 | 892 | 17.31% |
© 2024 Yahoo. All rights reserved.