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
69,536.66 +422.96 (+0.61%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Cirrus Logic, Inc. (CRUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621C00040000 | 2024-04-05 9:58AM EDT | 40.00 | 51.08 | 46.60 | 50.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRUS240621C00045000 | 2023-11-08 11:10AM EDT | 45.00 | 29.70 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRUS240621C00050000 | 2023-11-02 11:31AM EDT | 50.00 | 22.50 | 26.00 | 30.60 | 0.00 | - | 18 | 19 | 0.00% |
| CRUS240621C00060000 | 2023-11-07 4:40PM EDT | 60.00 | 17.20 | 19.80 | 22.00 | 0.00 | - | - | 19 | 0.00% |
| CRUS240621C00065000 | 2024-05-10 11:33AM EDT | 65.00 | 41.50 | 46.90 | 50.50 | 0.00 | - | 2 | 24 | 148.14% |
| CRUS240621C00070000 | 2024-05-10 11:34AM EDT | 70.00 | 36.60 | 41.90 | 45.80 | 0.00 | - | 2 | 13 | 77.73% |
| CRUS240621C00075000 | 2024-05-15 10:34AM EDT | 75.00 | 36.23 | 37.10 | 40.80 | 0.00 | - | 1 | 16 | 74.41% |
| CRUS240621C00080000 | 2024-05-13 12:14PM EDT | 80.00 | 28.10 | 32.10 | 35.90 | 0.00 | - | 5 | 45 | 66.60% |
| CRUS240621C00085000 | 2024-05-16 10:21AM EDT | 85.00 | 27.00 | 27.20 | 30.90 | 0.00 | - | 4 | 53 | 58.64% |
| CRUS240621C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 22.50 | 22.20 | 26.00 | 0.00 | - | 5 | 159 | 50.44% |
| CRUS240621C00095000 | 2024-05-20 3:57PM EDT | 95.00 | 18.83 | 17.30 | 21.00 | 0.00 | - | 1 | 261 | 69.92% |
| CRUS240621C00100000 | 2024-05-20 3:57PM EDT | 100.00 | 13.86 | 12.40 | 14.80 | 0.00 | - | 2 | 303 | 42.60% |
| CRUS240621C00105000 | 2024-05-21 11:01AM EDT | 105.00 | 9.76 | 9.60 | 11.50 | +0.18 | +1.88% | 2 | 98 | 47.95% |
| CRUS240621C00110000 | 2024-05-21 1:50PM EDT | 110.00 | 5.84 | 5.60 | 7.90 | +0.04 | +0.69% | 3 | 529 | 44.32% |
| CRUS240621C00115000 | 2024-05-21 11:51AM EDT | 115.00 | 2.90 | 2.80 | 3.10 | -0.05 | -1.69% | 15 | 728 | 27.43% |
| CRUS240621C00120000 | 2024-05-21 10:15AM EDT | 120.00 | 1.15 | 1.20 | 1.35 | -0.12 | -9.45% | 6 | 140 | 26.56% |
| CRUS240621C00125000 | 2024-05-21 1:27PM EDT | 125.00 | 0.55 | 0.45 | 0.60 | -0.07 | -11.29% | 31 | 72 | 27.66% |
| CRUS240621C00140000 | 2024-05-17 10:36AM EDT | 140.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 106 | 38.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240621P00035000 | 2023-11-22 4:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 192.97% |
| CRUS240621P00040000 | 2023-11-03 10:14AM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 174.80% |
| CRUS240621P00045000 | 2024-05-17 10:36AM EDT | 45.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 164.65% |
| CRUS240621P00050000 | 2023-11-14 12:13PM EDT | 50.00 | 0.93 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 156.64% |
| CRUS240621P00055000 | 2023-11-02 9:47AM EDT | 55.00 | 2.60 | 0.90 | 1.50 | 0.00 | - | 1 | 2 | 166.89% |
| CRUS240621P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 41 | 96.09% |
| CRUS240621P00065000 | 2024-04-19 12:09PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 104.79% |
| CRUS240621P00070000 | 2024-04-25 1:50PM EDT | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 92.68% |
| CRUS240621P00075000 | 2024-05-20 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 59.57% |
| CRUS240621P00080000 | 2024-05-20 12:31PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 82 | 54.10% |
| CRUS240621P00085000 | 2024-05-17 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 50.88% |
| CRUS240621P00090000 | 2024-05-20 10:33AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 328 | 42.19% |
| CRUS240621P00095000 | 2024-05-17 9:30AM EDT | 95.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 304 | 35.69% |
| CRUS240621P00100000 | 2024-05-20 10:32AM EDT | 100.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 9 | 472 | 30.81% |
| CRUS240621P00105000 | 2024-05-20 3:13PM EDT | 105.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 7 | 109 | 25.95% |
| CRUS240621P00110000 | 2024-05-21 9:37AM EDT | 110.00 | 1.60 | 1.50 | 1.70 | -0.20 | -11.11% | 3 | 148 | 24.41% |
| CRUS240621P00115000 | 2024-05-20 3:11PM EDT | 115.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 37 | 63 | 23.84% |
© 2024 Yahoo. All rights reserved.