UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.04 -0.07 (-0.09%) GOLD FUTURES
2,302.50 -6.10 (-0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,171.25 +538.96 (+1.06%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 97.66% |
| CSCO240621C00070000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 5,611 | 46.88% |
| CSCO240719C00070000 | 2024-04-30 10:54AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 79 | 38.48% |
| CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 112 | 34.23% |
| CSCO241018C00070000 | 2024-04-26 2:15PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 331 | 29.49% |
| CSCO250117C00070000 | 2024-05-02 9:38AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 6,081 | 23.34% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 2025-03-21 | 0.21 | 0.00 | 0.34 | 0.00 | - | - | 11 | 26.61% |
| CSCO250620C00070000 | 2024-05-01 3:39PM EDT | 2025-06-20 | 0.26 | 0.23 | 2.44 | 0.00 | - | 1 | 41 | 41.07% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 2025-09-19 | 0.63 | 0.35 | 0.41 | 0.00 | - | 2 | 11 | 22.12% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.62 | 0.48 | 0.60 | 0.00 | - | 1 | 273 | 22.25% |
| CSCO260116C00070000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 0.61 | 0.57 | 0.63 | 0.00 | - | 354 | 545 | 22.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 2024-05-17 | 20.40 | 22.15 | 22.95 | 0.00 | - | - | 0 | 103.91% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 22.25 | 22.00 | 23.95 | 0.00 | - | 1 | 3 | 39.54% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 2025-06-20 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 20.70% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 2025-12-19 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 18.09% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 22.27 | 22.40 | 23.35 | 0.00 | - | 1 | 1 | 20.63% |
© 2024 Yahoo. All rights reserved.