UK markets open in 5 hours 21 minutes
NIKKEI 225
38,305.50 +753.34 (+2.01%) HANG SENG
16,993.17 +164.24 (+0.98%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,610.45 -176.70 (-0.33%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00060000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 268 | 42.19% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.13 | 0.00 | - | 100 | 100 | 44.04% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 40.33% |
| CSCO240621C00060000 | 2024-04-23 2:31PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 31 | 12,968 | 25.98% |
| CSCO240719C00060000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 8 | 12,127 | 25.00% |
| CSCO240816C00060000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 1 | 9,960 | 22.12% |
| CSCO240920C00060000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 20 | 1,772 | 21.39% |
| CSCO241018C00060000 | 2024-04-22 2:34PM EDT | 2024-10-18 | 0.25 | 0.21 | 0.24 | 0.00 | - | 502 | 1,408 | 20.92% |
| CSCO250117C00060000 | 2024-04-23 1:35PM EDT | 2025-01-17 | 0.60 | 0.58 | 0.62 | 0.00 | - | 77 | 15,008 | 21.85% |
| CSCO250321C00060000 | 2024-04-22 3:51PM EDT | 2025-03-21 | 0.97 | 0.94 | 0.99 | 0.00 | - | 9 | 9,364 | 22.88% |
| CSCO250620C00060000 | 2024-04-19 10:30AM EDT | 2025-06-20 | 1.53 | 1.36 | 1.44 | 0.00 | - | 25 | 2,651 | 23.27% |
| CSCO250919C00060000 | 2024-04-23 11:04AM EDT | 2025-09-19 | 1.85 | 1.23 | 1.84 | 0.00 | - | 4 | 48 | 23.33% |
| CSCO251219C00060000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 2.06 | 1.29 | 2.22 | -0.12 | -5.50% | 1 | 468 | 23.34% |
| CSCO260116C00060000 | 2024-04-23 2:12PM EDT | 2026-01-16 | 2.22 | 2.20 | 2.32 | -0.11 | -4.72% | 1 | 1,701 | 23.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 2024-05-17 | 10.95 | 11.05 | 12.05 | 0.00 | - | - | 0 | 63.38% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 11.40 | 11.95 | 0.00 | - | 620 | 0 | 37.40% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 2024-07-19 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 2024-08-16 | 11.60 | 11.25 | 12.15 | 0.00 | - | 5 | 19 | 30.86% |
| CSCO240920P00060000 | 2024-04-23 3:13PM EDT | 2024-09-20 | 11.55 | 11.10 | 12.25 | +0.05 | +0.43% | 80 | 135 | 28.57% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.00 | 12.45 | 0.00 | - | 26 | 0 | 28.76% |
| CSCO250117P00060000 | 2024-04-19 11:23AM EDT | 2025-01-17 | 11.80 | 10.70 | 12.00 | 0.00 | - | 26 | 3,662 | 18.29% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 10.70 | 12.80 | 0.00 | - | 4 | 339 | 23.94% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 2025-09-19 | 12.20 | 11.15 | 12.35 | 0.00 | - | 20 | 1 | 16.24% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 12.35 | 11.95 | 12.25 | 0.00 | - | 1 | 882 | 14.27% |
| CSCO260116P00060000 | 2024-03-21 10:00AM EDT | 2026-01-16 | 11.10 | 11.90 | 14.30 | 0.00 | - | 130 | 315 | 24.68% |
© 2024 Yahoo. All rights reserved.