Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,166.60 +22.47 (+0.28%) Bitcoin USD
56,975.61 -5,119.27 (-8.24%) CMC Crypto 200
1,226.05 -113.02 (-8.44%)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRUS240517C00080000 | 2024-04-23 2:42PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRUS240517C00085000 | 2024-04-30 11:09AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS240517C00090000 | 2024-04-30 3:32PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CRUS240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRUS240517C00100000 | 2024-04-29 2:52PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CRUS240517C00105000 | 2024-04-29 2:09PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CRUS240517C00110000 | 2024-04-29 2:43PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRUS240517C00115000 | 2024-04-10 9:33AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRUS240517C00120000 | 2024-04-25 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRUS240517P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRUS240517P00080000 | 2024-04-29 3:33PM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRUS240517P00085000 | 2024-04-26 1:36PM EDT | 85.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRUS240517P00090000 | 2024-04-30 2:49PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517P00095000 | 2024-04-10 9:45AM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRUS240517P00100000 | 2024-04-16 10:37AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240517P00105000 | 2024-04-09 11:07AM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.