Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328C00040000 | 2024-03-28 3:21PM EDT | 2024-03-28 | 9.96 | 8.10 | 11.85 | +0.27 | +2.79% | 18 | 28 | 227.34% |
CSCO240405C00040000 | 2024-03-28 3:21PM EDT | 2024-04-05 | 9.90 | 9.60 | 10.10 | +0.69 | +7.49% | 19 | 1 | 93.75% |
CSCO240412C00040000 | 2024-03-26 10:28AM EDT | 2024-04-12 | 9.71 | 8.20 | 11.70 | 0.00 | - | 5 | 5 | 52.34% |
CSCO240419C00040000 | 2024-03-18 10:01AM EDT | 2024-04-19 | 9.41 | 9.55 | 10.20 | 0.00 | - | 2 | 306 | 64.84% |
CSCO240517C00040000 | 2024-03-19 10:41AM EDT | 2024-05-17 | 9.55 | 8.30 | 11.55 | 0.00 | - | 10 | 10 | 77.34% |
CSCO240621C00040000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 10.11 | 9.90 | 10.15 | +0.31 | +3.16% | 3 | 787 | 31.93% |
CSCO240719C00040000 | 2024-03-25 9:54AM EDT | 2024-07-19 | 9.75 | 9.80 | 10.55 | 0.00 | - | 3 | 76 | 36.45% |
CSCO240816C00040000 | 2024-03-15 10:10AM EDT | 2024-08-16 | 10.06 | 9.50 | 10.60 | 0.00 | - | 10 | 100 | 33.45% |
CSCO240920C00040000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 10.53 | 10.25 | 10.60 | -0.22 | -2.05% | 3 | 60 | 29.96% |
CSCO241018C00040000 | 2024-03-26 2:18PM EDT | 2024-10-18 | 10.32 | 9.35 | 12.15 | 0.00 | - | 1 | 13 | 44.43% |
CSCO250117C00040000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 11.13 | 10.95 | 11.70 | +0.43 | +4.02% | 29 | 840 | 33.35% |
CSCO250321C00040000 | 2024-03-27 1:22PM EDT | 2025-03-21 | 11.05 | 10.80 | 11.70 | 0.00 | - | 2 | 15 | 30.27% |
CSCO250620C00040000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 11.35 | 10.10 | 13.05 | 0.00 | - | 1 | 20 | 35.55% |
CSCO251219C00040000 | 2024-03-12 11:58AM EDT | 2025-12-19 | 12.75 | 11.50 | 14.85 | 0.00 | - | 2 | 839 | 38.88% |
CSCO260116C00040000 | 2024-03-28 3:26PM EDT | 2026-01-16 | 12.45 | 11.50 | 13.50 | +0.13 | +1.06% | 11 | 682 | 31.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328P00040000 | 2024-02-21 11:20AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 5,021 | 217.19% |
CSCO240419P00040000 | 2024-03-22 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 11,470 | 50.20% |
CSCO240517P00040000 | 2024-03-28 10:26AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 49 | 34.38% |
CSCO240621P00040000 | 2024-03-26 2:22PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.17 | 0.00 | - | 2 | 15,885 | 29.59% |
CSCO240719P00040000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.33 | -0.04 | -22.22% | 1 | 546 | 30.08% |
CSCO240816P00040000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 0.30 | 0.21 | 0.31 | 0.00 | - | 5 | 100 | 26.54% |
CSCO240920P00040000 | 2024-03-28 3:41PM EDT | 2024-09-20 | 0.38 | 0.32 | 0.46 | +0.01 | +2.70% | 55 | 3,482 | 26.47% |
CSCO241018P00040000 | 2024-03-28 3:39PM EDT | 2024-10-18 | 0.46 | 0.35 | 0.68 | -0.06 | -11.54% | 19 | 170 | 27.74% |
CSCO250117P00040000 | 2024-03-28 2:33PM EDT | 2025-01-17 | 0.81 | 0.82 | 1.22 | -0.05 | -5.81% | 1 | 10,163 | 28.44% |
CSCO250321P00040000 | 2024-03-28 3:44PM EDT | 2025-03-21 | 1.00 | 0.64 | 2.12 | -0.08 | -7.41% | 1 | 205 | 32.73% |
CSCO250620P00040000 | 2024-03-28 2:38PM EDT | 2025-06-20 | 1.35 | 1.23 | 2.26 | -0.04 | -2.88% | 3 | 960 | 30.14% |
CSCO250919P00040000 | 2024-03-27 2:51PM EDT | 2025-09-19 | 1.70 | 0.76 | 2.90 | 0.00 | - | 3 | 61 | 31.13% |
CSCO251219P00040000 | 2024-03-26 12:35PM EDT | 2025-12-19 | 1.97 | 1.58 | 2.30 | 0.00 | - | 2 | 239 | 25.65% |
CSCO260116P00040000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 1.97 | 1.90 | 2.35 | -0.12 | -5.74% | 26 | 569 | 25.36% |