NasdaqGS - Delayed Quote • USD
Cisco Systems, Inc. (CSCO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00044000 | 4/8/2024 7:48 PM | 44 | 4.50 | 4.25 | 6.10 | 0.00 | 0.00% | - | 2 | 95.31% |
| CSCO240426C00046000 | 4/18/2024 4:52 PM | 46 | 2.08 | 2.18 | 2.68 | 0.00 | 0.00% | 3 | 4 | 45.02% |
| CSCO240426C00047000 | 4/19/2024 1:30 PM | 47 | 1.45 | 1.39 | 1.70 | 0.03 | 2.11% | 11 | 91 | 33.74% |
| CSCO240426C00048000 | 4/19/2024 7:48 PM | 48 | 0.72 | 0.71 | 0.74 | 0.09 | 14.29% | 673 | 720 | 21.29% |
| CSCO240426C00049000 | 4/19/2024 7:28 PM | 49 | 0.24 | 0.22 | 0.26 | 0.01 | 4.35% | 545 | 782 | 19.83% |
| CSCO240426C00050000 | 4/19/2024 7:57 PM | 50 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 135 | 844 | 19.92% |
| CSCO240426C00051000 | 4/19/2024 6:42 PM | 51 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 82 | 5,628 | 26.76% |
| CSCO240426C00052000 | 4/19/2024 6:35 PM | 52 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 941 | 32.62% |
| CSCO240426C00053000 | 4/18/2024 2:04 PM | 53 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 187 | 35.55% |
| CSCO240426C00054000 | 4/15/2024 1:30 PM | 54 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 110 | 52.34% |
| CSCO240426C00055000 | 4/19/2024 6:14 PM | 55 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 252 | 40.63% |
| CSCO240426C00056000 | 3/25/2024 2:20 PM | 56 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 100 | 51 | 55.08% |
| CSCO240426C00057000 | 3/14/2024 1:46 PM | 57 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 108 | 74 | 61.72% |
| CSCO240426C00058000 | 4/3/2024 4:50 PM | 58 | 0.70 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 7 | 66.80% |
| CSCO240426C00059000 | 4/10/2024 5:29 PM | 59 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 1 | 74.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 4/12/2024 3:01 PM | 39 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 20 | 19 | 81.64% |
| CSCO240426P00042000 | 4/17/2024 1:30 PM | 42 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 71 | 57.03% |
| CSCO240426P00043000 | 4/17/2024 7:59 PM | 43 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 47 | 3,504 | 50.00% |
| CSCO240426P00044000 | 4/18/2024 5:24 PM | 44 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 35 | 149 | 38.67% |
| CSCO240426P00045000 | 4/19/2024 7:29 PM | 45 | 0.03 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 95 | 40.82% |
| CSCO240426P00046000 | 4/19/2024 3:07 PM | 46 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 7 | 404 | 25.39% |
| CSCO240426P00047000 | 4/19/2024 7:51 PM | 47 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 219 | 303 | 21.78% |
| CSCO240426P00048000 | 4/19/2024 7:59 PM | 48 | 0.35 | 0.35 | 0.37 | -0.10 | -22.22% | 361 | 1,267 | 19.34% |
| CSCO240426P00049000 | 4/19/2024 7:47 PM | 49 | 0.94 | 0.85 | 0.99 | -0.15 | -13.76% | 70 | 1,035 | 21.88% |
| CSCO240426P00050000 | 4/19/2024 7:42 PM | 50 | 1.81 | 1.46 | 1.95 | -0.23 | -11.27% | 8 | 625 | 31.74% |
| CSCO240426P00051000 | 4/18/2024 2:56 PM | 51 | 2.74 | 2.61 | 4.80 | 0.07 | 2.62% | 1 | 51 | 76.56% |
| CSCO240426P00052000 | 4/18/2024 2:35 PM | 52 | 3.85 | 3.40 | 4.90 | 0.00 | 0.00% | 8 | 34 | 62.11% |
| CSCO240426P00053000 | 3/18/2024 7:22 PM | 53 | 3.96 | 4.95 | 5.35 | 0.00 | 0.00% | 1 | 0 | 71.39% |
| CSCO240426P00055000 | 4/19/2024 7:25 PM | 55 | 6.75 | 6.40 | 6.95 | 1.70 | 33.66% | 2 | 0 | 74.80% |
| CSCO240426P00056000 | 3/21/2024 2:31 PM | 56 | 6.45 | 7.40 | 8.95 | 0.00 | 0.00% | - | 3 | 97.95% |
Related Tickers
HPE Hewlett Packard Enterprise Company
16.79
-1.47%
NOK Nokia Oyj
3.5200
+2.03%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.10
+0.79%
JNPR Juniper Networks, Inc.
36.06
-0.28%
CIEN Ciena Corporation
43.56
-0.48%
MSI Motorola Solutions, Inc.
339.65
+0.06%
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
EXTR Extreme Networks, Inc.
10.97
+0.27%
ZBRA Zebra Technologies Corporation
268.07
-1.82%
LITE Lumentum Holdings Inc.
41.74
-1.65%