Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,658.05 -288.88 (-0.74%) Hang Seng
19,199.02 -21.60 (-0.11%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,087.25 -939.13 (-1.32%) CMC Crypto 200
1,524.31 +35.77 (+2.40%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220C00070000 | 2024-05-08 10:47AM EDT | 70.00 | 32.53 | 44.30 | 48.10 | 0.00 | - | 3 | 3 | 56.48% |
| CRUS241220C00075000 | 2024-04-19 1:33PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRUS241220C00080000 | 2024-05-01 1:37PM EDT | 80.00 | 13.30 | 35.70 | 38.90 | 0.00 | - | 3 | 14 | 50.50% |
| CRUS241220C00085000 | 2024-05-10 11:21AM EDT | 85.00 | 26.20 | 31.90 | 34.30 | 0.00 | - | 20 | 13 | 53.59% |
| CRUS241220C00090000 | 2024-05-10 12:18PM EDT | 90.00 | 22.40 | 27.80 | 30.50 | 0.00 | - | 12 | 27 | 51.79% |
| CRUS241220C00095000 | 2024-05-16 10:22AM EDT | 95.00 | 22.68 | 23.80 | 24.90 | 0.00 | - | 1 | 18 | 42.84% |
| CRUS241220C00100000 | 2024-05-15 9:37AM EDT | 100.00 | 18.80 | 19.50 | 23.00 | 0.00 | - | 1 | 14 | 46.86% |
| CRUS241220C00105000 | 2024-05-17 11:39AM EDT | 105.00 | 14.60 | 17.20 | 19.60 | 0.00 | - | 1 | 206 | 44.74% |
| CRUS241220C00110000 | 2024-05-20 3:17PM EDT | 110.00 | 14.67 | 14.30 | 14.80 | 0.00 | - | 1 | 6 | 37.83% |
| CRUS241220C00115000 | 2024-05-16 3:45PM EDT | 115.00 | 11.25 | 11.70 | 12.70 | 0.00 | - | 1 | 12 | 38.38% |
| CRUS241220C00120000 | 2024-05-16 3:47PM EDT | 120.00 | 9.15 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 35.76% |
| CRUS241220C00125000 | 2024-05-20 12:51PM EDT | 125.00 | 7.70 | 7.60 | 8.80 | 0.00 | - | 4 | 7 | 37.84% |
| CRUS241220C00130000 | 2024-05-21 2:21PM EDT | 130.00 | 6.30 | 6.10 | 6.40 | +1.20 | +23.53% | 3 | 47 | 35.00% |
| CRUS241220C00135000 | 2024-05-21 10:18AM EDT | 135.00 | 4.70 | 4.80 | 5.10 | -0.30 | -6.00% | 2 | 27 | 34.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS241220P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 73.00% |
| CRUS241220P00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.05 | 0.05 | 1.65 | 0.00 | - | 10 | 11 | 53.64% |
| CRUS241220P00065000 | 2024-05-02 10:11AM EDT | 65.00 | 1.65 | 0.05 | 2.00 | 0.00 | - | - | 1 | 59.31% |
| CRUS241220P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.67 | 0.10 | 0.85 | 0.00 | - | 1 | 16 | 42.48% |
| CRUS241220P00075000 | 2024-05-08 1:47PM EDT | 75.00 | 0.84 | 0.05 | 0.70 | -0.56 | -40.00% | 2 | 7 | 35.82% |
| CRUS241220P00080000 | 2024-04-25 9:37AM EDT | 80.00 | 5.40 | 0.80 | 0.95 | 0.00 | - | 2 | 6 | 33.58% |
| CRUS241220P00085000 | 2024-05-14 12:39PM EDT | 85.00 | 1.62 | 1.20 | 1.45 | 0.00 | - | 6 | 8 | 32.57% |
| CRUS241220P00090000 | 2024-05-20 1:13PM EDT | 90.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 1 | 44 | 31.36% |
| CRUS241220P00095000 | 2024-05-15 12:12PM EDT | 95.00 | 3.17 | 2.75 | 3.00 | 0.00 | - | 5 | 9 | 30.31% |
| CRUS241220P00100000 | 2024-05-10 1:17PM EDT | 100.00 | 6.15 | 3.90 | 4.20 | 0.00 | - | 2 | 5 | 29.37% |
| CRUS241220P00105000 | 2024-05-20 10:49AM EDT | 105.00 | 6.05 | 5.50 | 5.80 | 0.00 | - | 1 | 22 | 28.68% |
| CRUS241220P00110000 | 2024-05-20 10:49AM EDT | 110.00 | 8.15 | 7.40 | 7.70 | 0.00 | - | 1 | 9 | 27.77% |
| CRUS241220P00115000 | 2024-04-29 12:31PM EDT | 115.00 | 25.00 | 9.70 | 10.00 | 0.00 | - | - | 1 | 26.87% |
| CRUS241220P00120000 | 2024-05-20 12:13PM EDT | 120.00 | 13.00 | 11.00 | 14.50 | 0.00 | - | 1 | 2 | 31.20% |
© 2024 Yahoo. All rights reserved.