Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,160.68 -244.98 (-0.64%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,907.14 -3,409.80 (-5.39%) CMC Crypto 200
1,288.49 -50.58 (-3.78%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-04-15 10:42AM EDT | 75.00 | 13.45 | 12.60 | 14.80 | 0.00 | - | - | 1 | 79.44% |
| CRUS240517C00080000 | 2024-04-23 2:42PM EDT | 80.00 | 7.00 | 7.50 | 9.80 | 0.00 | - | 5 | 2 | 57.86% |
| CRUS240517C00085000 | 2024-04-30 11:09AM EDT | 85.00 | 6.00 | 5.60 | 5.90 | -0.90 | -13.04% | 4 | 35 | 51.61% |
| CRUS240517C00090000 | 2024-04-30 3:32PM EDT | 90.00 | 3.30 | 2.90 | 3.20 | -0.80 | -19.51% | 10 | 50 | 50.42% |
| CRUS240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 16 | 79 | 48.61% |
| CRUS240517C00100000 | 2024-04-29 2:52PM EDT | 100.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 16 | 55 | 48.54% |
| CRUS240517C00105000 | 2024-04-29 2:09PM EDT | 105.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 31 | 36 | 51.81% |
| CRUS240517C00110000 | 2024-04-29 2:43PM EDT | 110.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 66.31% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 4 | 10 | 71.97% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 191 | 61.33% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 62.89% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 68.75% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 74.41% |
| CRUS240517P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 20 | 23 | 52.88% |
| CRUS240517P00080000 | 2024-04-29 3:33PM EDT | 80.00 | 0.59 | 0.75 | 0.85 | 0.00 | - | 8 | 107 | 50.20% |
| CRUS240517P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 1.88 | 1.90 | 2.10 | 0.00 | - | 7 | 54 | 48.32% |
| CRUS240517P00090000 | 2024-04-30 2:49PM EDT | 90.00 | 3.90 | 4.10 | 4.40 | -1.30 | -25.00% | 1 | 40 | 47.39% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 7.40 | 8.30 | 0.00 | - | 10 | 38 | 55.10% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 11.40 | 12.30 | 0.00 | - | 1 | 2 | 54.59% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 14.90 | 18.10 | 0.00 | - | - | 0 | 84.74% |
© 2024 Yahoo. All rights reserved.