Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,234.78 -662.37 (-1.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 25.00 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 98.75% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 20.25 | 21.00 | 0.00 | - | - | 1 | 60.25% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 37.50 | 12.97 | 10.70 | 11.60 | 0.00 | - | 3 | 7 | 40.31% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 40.00 | 9.40 | 8.85 | 8.95 | 0.00 | - | 3 | 31 | 31.37% |
| CSCO241018C00042500 | 2024-04-18 2:34PM EDT | 42.50 | 7.10 | 6.65 | 7.10 | 0.00 | - | 23 | 624 | 30.85% |
| CSCO241018C00045000 | 2024-04-24 10:48AM EDT | 45.00 | 5.25 | 4.90 | 5.00 | 0.00 | - | 2 | 152 | 26.38% |
| CSCO241018C00047500 | 2024-04-26 9:56AM EDT | 47.50 | 3.55 | 3.35 | 3.40 | -0.15 | -4.05% | 5 | 1,483 | 24.44% |
| CSCO241018C00050000 | 2024-04-26 3:28PM EDT | 50.00 | 2.17 | 2.12 | 2.16 | -0.21 | -8.82% | 15 | 5,263 | 23.06% |
| CSCO241018C00052500 | 2024-04-26 3:48PM EDT | 52.50 | 1.26 | 1.06 | 1.28 | -0.12 | -8.70% | 66 | 3,330 | 22.07% |
| CSCO241018C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.70 | 0.69 | 0.71 | -0.11 | -13.58% | 251 | 2,793 | 21.39% |
| CSCO241018C00057500 | 2024-04-26 2:18PM EDT | 57.50 | 0.37 | 0.36 | 0.38 | -0.03 | -7.50% | 12 | 1,288 | 21.07% |
| CSCO241018C00060000 | 2024-04-22 2:34PM EDT | 60.00 | 0.25 | 0.03 | 0.20 | 0.00 | - | 502 | 1,408 | 21.00% |
| CSCO241018C00065000 | 2024-04-19 12:39PM EDT | 65.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 3 | 1,234 | 27.20% |
| CSCO241018C00070000 | 2024-04-26 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 2 | 331 | 31.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 25.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 52.34% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.99% |
| CSCO241018P00032500 | 2024-04-23 2:22PM EDT | 32.50 | 0.07 | 0.05 | 0.31 | 0.00 | - | 2 | 12 | 37.65% |
| CSCO241018P00035000 | 2024-04-23 2:23PM EDT | 35.00 | 0.15 | 0.13 | 0.25 | 0.00 | - | 2 | 29 | 30.18% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 37.50 | 0.32 | 0.32 | 0.35 | 0.00 | - | 7 | 42 | 26.91% |
| CSCO241018P00040000 | 2024-04-26 1:38PM EDT | 40.00 | 0.56 | 0.56 | 0.59 | +0.01 | +1.82% | 1,108 | 4,610 | 25.05% |
| CSCO241018P00042500 | 2024-04-25 1:53PM EDT | 42.50 | 0.94 | 0.96 | 0.98 | 0.00 | - | 28 | 929 | 23.35% |
| CSCO241018P00045000 | 2024-04-26 3:53PM EDT | 45.00 | 1.59 | 1.58 | 1.60 | +0.09 | +6.00% | 41 | 2,218 | 21.88% |
| CSCO241018P00047500 | 2024-04-26 3:51PM EDT | 47.50 | 2.53 | 2.48 | 2.57 | +0.15 | +6.30% | 46 | 2,596 | 20.87% |
| CSCO241018P00050000 | 2024-04-26 1:36PM EDT | 50.00 | 3.70 | 3.70 | 4.50 | +0.06 | +1.65% | 1 | 826 | 24.61% |
| CSCO241018P00052500 | 2024-04-24 1:55PM EDT | 52.50 | 5.08 | 5.35 | 5.50 | 0.00 | - | 3 | 98 | 18.31% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 55.00 | 5.83 | 7.35 | 7.55 | 0.00 | - | 16 | 316 | 17.82% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 60.00 | 11.76 | 11.70 | 12.80 | 0.00 | - | 26 | 0 | 28.52% |
© 2024 Yahoo. All rights reserved.