UK markets open in 6 hours
NIKKEI 225
37,813.01 -148.79 (-0.39%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.71 +0.02 (+0.02%) GOLD FUTURES
2,384.80 -3.60 (-0.15%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,403.08 -1,989.66 (-3.87%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00057500 | 2024-04-15 11:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,644 | 93.75% |
| CSCO240517C00057500 | 2024-04-16 10:36AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 728 | 37.70% |
| CSCO240621C00057500 | 2024-04-17 2:40PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.12 | -0.03 | -27.27% | 58 | 17,999 | 26.51% |
| CSCO240719C00057500 | 2024-04-17 1:26PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 10 | 4,783 | 22.85% |
| CSCO240816C00057500 | 2024-04-17 9:30AM EDT | 2024-08-16 | 0.24 | 0.24 | 0.27 | -0.12 | -33.33% | 1 | 1,537 | 23.29% |
| CSCO240920C00057500 | 2024-04-17 2:40PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.40 | -0.06 | -13.95% | 40 | 1,574 | 22.75% |
| CSCO241018C00057500 | 2024-04-17 3:07PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.49 | -0.04 | -8.16% | 3 | 957 | 22.22% |
| CSCO250117C00057500 | 2024-04-17 3:57PM EDT | 2025-01-17 | 0.96 | 0.92 | 1.04 | -0.06 | -5.88% | 2,345 | 9,518 | 23.35% |
| CSCO250321C00057500 | 2024-04-15 9:50AM EDT | 2025-03-21 | 1.78 | 1.18 | 1.47 | 0.00 | - | 4 | 1,052 | 24.15% |
| CSCO250620C00057500 | 2024-04-16 3:20PM EDT | 2025-06-20 | 1.93 | 1.80 | 1.94 | 0.00 | - | 17 | 1,034 | 24.20% |
| CSCO250919C00057500 | 2024-04-16 10:36AM EDT | 2025-09-19 | 2.47 | 1.43 | 2.48 | 0.00 | - | 1 | 47 | 24.70% |
| CSCO251219C00057500 | 2024-04-12 3:55PM EDT | 2025-12-19 | 3.01 | 2.13 | 2.90 | 0.00 | - | 1 | 1,184 | 24.67% |
| CSCO260116C00057500 | 2024-04-16 10:36AM EDT | 2026-01-16 | 2.98 | 2.75 | 2.92 | 0.00 | - | 1 | 611 | 24.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00057500 | 2024-04-17 2:14PM EDT | 2024-04-19 | 9.50 | 9.55 | 9.95 | +0.14 | +1.50% | 2,400 | 619 | 124.22% |
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 2024-05-17 | 8.63 | 8.65 | 10.80 | 0.00 | - | 10 | 10 | 71.97% |
| CSCO240621P00057500 | 2024-04-17 2:43PM EDT | 2024-06-21 | 9.50 | 9.30 | 9.85 | +0.05 | +0.53% | 4,170 | 635 | 27.44% |
| CSCO240719P00057500 | 2024-01-31 10:35AM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CSCO240816P00057500 | 2024-01-30 10:52AM EDT | 2024-08-16 | 6.10 | 9.20 | 9.35 | 0.00 | - | 165 | 165 | 0.00% |
| CSCO240920P00057500 | 2024-03-15 3:50PM EDT | 2024-09-20 | 8.65 | 8.55 | 9.70 | 0.00 | - | 1 | 709 | 0.00% |
| CSCO250117P00057500 | 2024-04-03 3:15PM EDT | 2025-01-17 | 9.00 | 9.80 | 10.00 | 0.00 | - | 7 | 2,252 | 15.80% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 2025-03-21 | 9.95 | 10.00 | 11.10 | +0.95 | +10.56% | 2 | 172 | 23.63% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 2025-06-20 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 13.70% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 2025-12-19 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 16.81% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 2026-01-16 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 19.17% |
© 2024 Yahoo. All rights reserved.