Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,733.21 +1,403.63 (+2.05%) CMC Crypto 200
1,515.41 +26.87 (+1.81%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.63 | 47.30 | 51.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRUS240920C00065000 | 2024-03-22 12:04PM EDT | 65.00 | 27.95 | 19.70 | 20.30 | 0.00 | - | 4 | 4 | 0.00% |
| CRUS240920C00070000 | 2024-03-08 10:55AM EDT | 70.00 | 27.70 | 24.10 | 25.70 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00075000 | 2024-03-14 9:30AM EDT | 75.00 | 21.00 | 17.30 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| CRUS240920C00080000 | 2024-05-08 10:32AM EDT | 80.00 | 22.50 | 33.80 | 37.50 | 0.00 | - | 2 | 8 | 53.11% |
| CRUS240920C00085000 | 2024-05-07 1:34PM EDT | 85.00 | 12.40 | 29.70 | 31.10 | 0.00 | - | 8 | 44 | 49.63% |
| CRUS240920C00090000 | 2024-05-10 11:21AM EDT | 90.00 | 19.21 | 24.90 | 26.60 | 0.00 | - | 4 | 30 | 45.89% |
| CRUS240920C00095000 | 2024-05-17 3:25PM EDT | 95.00 | 18.10 | 21.40 | 21.90 | 0.00 | - | 2 | 573 | 40.47% |
| CRUS240920C00100000 | 2024-05-17 9:30AM EDT | 100.00 | 15.50 | 17.20 | 17.90 | 0.00 | - | 1 | 61 | 38.21% |
| CRUS240920C00105000 | 2024-05-20 3:17PM EDT | 105.00 | 14.18 | 13.70 | 14.70 | 0.00 | - | 19 | 80 | 38.23% |
| CRUS240920C00110000 | 2024-05-14 12:54PM EDT | 110.00 | 10.80 | 10.50 | 11.90 | +1.14 | +11.80% | 3 | 289 | 38.19% |
| CRUS240920C00115000 | 2024-05-21 11:55AM EDT | 115.00 | 8.30 | 8.00 | 8.40 | +2.50 | +43.10% | 23 | 319 | 33.95% |
| CRUS240920C00120000 | 2024-05-17 3:26PM EDT | 120.00 | 4.30 | 5.70 | 6.10 | 0.00 | - | 3 | 115 | 32.75% |
| CRUS240920C00125000 | 2024-05-20 9:30AM EDT | 125.00 | 3.19 | 4.10 | 4.50 | 0.00 | - | 1 | 19 | 32.65% |
| CRUS240920C00130000 | 2024-03-25 9:49AM EDT | 130.00 | 0.77 | 0.05 | 0.55 | 0.00 | - | 2 | 23 | 17.48% |
| CRUS240920C00135000 | 2024-05-14 9:59AM EDT | 135.00 | 1.35 | 1.95 | 3.30 | 0.00 | - | 10 | 10 | 37.39% |
| CRUS240920C00140000 | 2024-05-08 9:45AM EDT | 140.00 | 0.45 | 1.30 | 1.55 | 0.00 | - | 1 | 25 | 31.95% |
| CRUS240920C00155000 | 2024-05-17 11:07AM EDT | 155.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 30 | 30 | 32.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240920P00040000 | 2024-04-18 12:49PM EDT | 40.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 105.76% |
| CRUS240920P00055000 | 2024-02-05 2:54PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CRUS240920P00060000 | 2024-04-03 2:34PM EDT | 60.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 2 | 20 | 64.01% |
| CRUS240920P00065000 | 2024-05-14 10:16AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 53.52% |
| CRUS240920P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 54.44% |
| CRUS240920P00075000 | 2024-05-21 12:45PM EDT | 75.00 | 0.30 | 0.05 | 0.75 | -0.40 | -57.14% | 1 | 59 | 47.93% |
| CRUS240920P00080000 | 2024-05-17 11:23AM EDT | 80.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 5 | 22 | 53.66% |
| CRUS240920P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 3 | 39 | 34.72% |
| CRUS240920P00090000 | 2024-05-17 3:27PM EDT | 90.00 | 1.18 | 0.80 | 0.90 | 0.00 | - | 1 | 16 | 31.79% |
| CRUS240920P00095000 | 2024-05-21 10:11AM EDT | 95.00 | 1.40 | 1.30 | 1.50 | -0.53 | -27.46% | 1 | 20 | 30.70% |
| CRUS240920P00100000 | 2024-05-20 12:32PM EDT | 100.00 | 2.34 | 2.15 | 4.00 | 0.00 | - | 1 | 89 | 37.79% |
| CRUS240920P00105000 | 2024-05-17 3:34PM EDT | 105.00 | 4.80 | 3.40 | 3.80 | 0.00 | - | 22 | 97 | 29.20% |
| CRUS240920P00110000 | 2024-05-17 3:29PM EDT | 110.00 | 7.00 | 5.20 | 5.60 | 0.00 | - | 8 | 51 | 28.39% |
| CRUS240920P00115000 | 2024-05-15 3:58PM EDT | 115.00 | 8.50 | 7.50 | 8.00 | 0.00 | - | 2 | 11 | 27.93% |
| CRUS240920P00120000 | 2024-05-20 12:50PM EDT | 120.00 | 10.70 | 10.40 | 10.90 | 0.00 | - | 11 | 14 | 27.37% |
© 2024 Yahoo. All rights reserved.