NasdaqGS - Delayed Quote • USD
Cirrus Logic, Inc. (CRUS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00080000 | 3/26/2024 7:21 PM | 80 | 11.90 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 1 | 45.96% |
| CRUS240517C00085000 | 4/19/2024 7:56 PM | 85 | 2.50 | 2.50 | 2.70 | -0.90 | -26.47% | 24 | 17 | 43.54% |
| CRUS240517C00090000 | 4/18/2024 1:38 PM | 90 | 1.70 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 32 | 42.65% |
| CRUS240517C00095000 | 4/17/2024 2:40 PM | 95 | 0.60 | 0.45 | 0.55 | -0.70 | -53.85% | 1 | 80 | 43.02% |
| CRUS240517C00100000 | 4/18/2024 4:48 PM | 100 | 0.35 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 36 | 46.09% |
| CRUS240517C00105000 | 4/18/2024 7:07 PM | 105 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 5 | 58.01% |
| CRUS240517C00110000 | 4/11/2024 4:17 PM | 110 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 56.54% |
| CRUS240517C00115000 | 4/10/2024 1:33 PM | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 4/16/2024 3:23 PM | 70 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 3 | 47.41% |
| CRUS240517P00075000 | 4/18/2024 4:04 PM | 75 | 1.17 | 1.10 | 1.20 | 0.36 | 44.44% | 1 | 20 | 42.68% |
| CRUS240517P00080000 | 4/19/2024 7:56 PM | 80 | 2.69 | 2.55 | 2.70 | 0.40 | 17.47% | 28 | 63 | 40.48% |
| CRUS240517P00085000 | 4/19/2024 4:47 PM | 85 | 5.30 | 5.10 | 5.30 | 1.16 | 28.02% | 14 | 46 | 39.21% |
| CRUS240517P00090000 | 4/18/2024 6:03 PM | 90 | 7.94 | 8.60 | 9.00 | 0.00 | 0.00% | 1 | 31 | 39.28% |
| CRUS240517P00095000 | 4/10/2024 1:45 PM | 95 | 5.80 | 11.30 | 13.60 | 0.00 | 0.00% | 10 | 38 | 44.53% |
| CRUS240517P00100000 | 4/16/2024 2:37 PM | 100 | 14.00 | 16.20 | 19.40 | 0.00 | 0.00% | 1 | 2 | 70.39% |
| CRUS240517P00105000 | 4/9/2024 3:07 PM | 105 | 12.70 | 21.70 | 25.20 | 0.00 | 0.00% | - | 0 | 60.16% |
Related Tickers
POWI Power Integrations, Inc.
62.89
-1.67%
SYNA Synaptics Incorporated
81.04
-0.80%
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
RMBS Rambus Inc.
54.68
-3.15%
DIOD Diodes Incorporated
66.89
-1.25%
ALGM Allegro MicroSystems, Inc.
26.09
-1.21%
QRVO Qorvo, Inc.
104.88
-2.74%
MCHP Microchip Technology Incorporated
81.68
-3.00%
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
MTSI MACOM Technology Solutions Holdings, Inc.
92.81
-2.47%