UK markets open in 2 hours 52 minutes
NIKKEI 225
37,708.65 -751.43 (-1.95%) HANG SENG
17,280.99 +79.72 (+0.46%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,325.50 -12.90 (-0.55%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,549.47 -1,916.05 (-3.58%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 12.40 | 9.95 | 11.10 | 0.00 | - | 1 | 0 | 70.22% |
| CSCO240621C00037500 | 2024-04-04 2:00PM EDT | 2024-06-21 | 11.65 | 11.15 | 11.45 | 0.00 | - | 14 | 126 | 51.42% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 2024-07-19 | 11.30 | 11.20 | 11.50 | 0.00 | - | 2 | 3 | 47.07% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 2024-08-16 | 11.43 | 11.00 | 11.70 | 0.00 | - | 13 | 14 | 44.63% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 2024-09-20 | 11.96 | 11.45 | 11.60 | 0.00 | - | 1 | 21 | 37.43% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 11.20 | 12.05 | 0.00 | - | 3 | 7 | 40.53% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 2025-01-17 | 11.85 | 11.20 | 12.80 | 0.00 | - | 2 | 161 | 40.20% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 10.35 | 12.75 | 0.00 | - | 1 | 15 | 35.76% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 2025-06-20 | 13.08 | 12.65 | 12.75 | 0.00 | - | 8 | 11 | 31.67% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 2025-09-19 | 13.15 | 12.45 | 13.60 | 0.00 | - | 2 | 6 | 34.14% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 43.68% |
| CSCO260116C00037500 | 2024-04-23 9:51AM EDT | 2026-01-16 | 13.35 | 13.20 | 13.40 | 0.00 | - | 1 | 12 | 29.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 23 | 52.15% |
| CSCO240621P00037500 | 2024-04-19 3:29PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.06 | +0.01 | +12.50% | 1 | 11,213 | 33.20% |
| CSCO240719P00037500 | 2024-04-22 12:17PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.10 | 0.00 | - | 2 | 305 | 29.88% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 80 | 29.59% |
| CSCO240920P00037500 | 2024-04-22 3:50PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.23 | 0.00 | - | 4 | 1,643 | 27.05% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 2024-10-18 | 0.32 | 0.30 | 0.32 | -0.04 | -11.11% | 7 | 37 | 26.91% |
| CSCO250117P00037500 | 2024-04-23 11:12AM EDT | 2025-01-17 | 0.66 | 0.64 | 0.67 | 0.00 | - | 2 | 7,841 | 26.93% |
| CSCO250321P00037500 | 2024-04-18 3:11PM EDT | 2025-03-21 | 0.94 | 0.84 | 0.88 | 0.00 | - | 2 | 229 | 26.51% |
| CSCO250620P00037500 | 2024-04-23 12:54PM EDT | 2025-06-20 | 1.15 | 1.05 | 1.16 | 0.00 | - | 1 | 154 | 25.93% |
| CSCO250919P00037500 | 2024-04-22 3:31PM EDT | 2025-09-19 | 1.32 | 1.35 | 1.42 | 0.00 | - | 2 | 42 | 25.44% |
| CSCO251219P00037500 | 2024-04-24 9:40AM EDT | 2025-12-19 | 1.65 | 1.28 | 1.65 | -0.04 | -2.37% | 6 | 421 | 24.94% |
| CSCO260116P00037500 | 2024-04-23 9:59AM EDT | 2026-01-16 | 1.75 | 1.67 | 1.92 | 0.00 | - | 3 | 178 | 26.01% |
© 2024 Yahoo. All rights reserved.