Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.92 +54.24 (+1.03%) Dow
39,841.32 +283.21 (+0.72%) Nasdaq
16,729.78 +218.60 (+1.32%) Bitcoin USD
65,689.11 +4,257.15 (+6.93%) CMC Crypto 200
1,384.17 +116.23 (+9.19%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 35.68 | 35.40 | 38.10 | +25.28 | +243.08% | 1 | 2 | 332.81% |
| CRUS240517C00080000 | 2024-05-07 1:47PM EDT | 80.00 | 11.98 | 30.60 | 33.30 | 0.00 | - | 2 | 3 | 151.56% |
| CRUS240517C00085000 | 2024-05-13 11:54AM EDT | 85.00 | 22.80 | 24.90 | 28.70 | 0.00 | - | 2 | 51 | 281.84% |
| CRUS240517C00090000 | 2024-05-09 12:17PM EDT | 90.00 | 14.00 | 21.10 | 22.20 | 0.00 | - | 6 | 89 | 146.48% |
| CRUS240517C00095000 | 2024-05-14 1:48PM EDT | 95.00 | 15.95 | 16.30 | 17.20 | 0.00 | - | 6 | 73 | 116.21% |
| CRUS240517C00100000 | 2024-05-15 10:34AM EDT | 100.00 | 12.30 | 11.40 | 12.30 | +1.30 | +11.82% | 56 | 234 | 93.26% |
| CRUS240517C00105000 | 2024-05-15 10:35AM EDT | 105.00 | 6.50 | 6.40 | 7.30 | +0.70 | +12.07% | 6 | 83 | 61.52% |
| CRUS240517C00110000 | 2024-05-15 2:10PM EDT | 110.00 | 2.10 | 1.55 | 2.55 | +0.30 | +16.67% | 117 | 270 | 34.47% |
| CRUS240517C00115000 | 2024-05-15 2:10PM EDT | 115.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 132 | 44 | 31.64% |
| CRUS240517C00120000 | 2024-05-15 10:32AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 3 | 195 | 46.48% |
| CRUS240517C00125000 | 2024-04-25 11:29AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CRUS240517C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 70.31% |
| CRUS240517C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00065000 | 2024-05-07 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 334.77% |
| CRUS240517P00070000 | 2024-04-16 11:23AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 294.92% |
| CRUS240517P00075000 | 2024-05-08 12:31PM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 257.42% |
| CRUS240517P00080000 | 2024-05-13 1:11PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 430 | 205.47% |
| CRUS240517P00085000 | 2024-05-10 1:57PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 167 | 123.44% |
| CRUS240517P00090000 | 2024-05-10 10:45AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 76 | 133.79% |
| CRUS240517P00095000 | 2024-05-08 12:55PM EDT | 95.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 52 | 91.02% |
| CRUS240517P00100000 | 2024-05-13 12:53PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 56.25% |
| CRUS240517P00105000 | 2024-05-15 10:17AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | -0.97 | -90.65% | 2 | 8 | 43.95% |
© 2024 Yahoo. All rights reserved.