UK markets open in 54 minutes
NIKKEI 225
37,977.40 +348.92 (+0.93%) HANG SENG
17,706.00 +421.46 (+2.44%) CRUDE OIL
84.01 +0.44 (+0.53%) GOLD FUTURES
2,349.90 +7.40 (+0.32%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,586.90 +234.65 (+0.46%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 2024-04-26 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240510C00045000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240517C00045000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240524C00045000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240621C00045000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240719C00045000 | 2024-04-22 3:51PM EDT | 2024-07-19 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240816C00045000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00045000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO241018C00045000 | 2024-04-24 10:48AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250117C00045000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CSCO250620C00045000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 2025-12-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO260116C00045000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00045000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CSCO240503P00045000 | 2024-04-24 12:41PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CSCO240510P00045000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO240517P00045000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CSCO240524P00045000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CSCO240531P00045000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CSCO240621P00045000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| CSCO240719P00045000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CSCO240816P00045000 | 2024-04-25 1:08PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CSCO240920P00045000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CSCO241018P00045000 | 2024-04-25 2:42PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| CSCO250117P00045000 | 2024-04-25 12:28PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CSCO260116P00045000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.