NasdaqGS - Delayed Quote • USD
Cirrus Logic, Inc. (CRUS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 4/15/2024 2:42 PM | 75 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRUS240517C00080000 | 4/23/2024 6:42 PM | 80 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CRUS240517C00085000 | 4/23/2024 6:27 PM | 85 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| CRUS240517C00090000 | 4/23/2024 7:56 PM | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| CRUS240517C00095000 | 4/23/2024 6:37 PM | 95 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CRUS240517C00100000 | 4/23/2024 2:51 PM | 100 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CRUS240517C00105000 | 4/18/2024 7:07 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CRUS240517C00110000 | 4/22/2024 7:20 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CRUS240517C00115000 | 4/10/2024 1:33 PM | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CRUS240517P00075000 | 4/23/2024 7:25 PM | 75 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| CRUS240517P00080000 | 4/23/2024 7:25 PM | 80 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| CRUS240517P00085000 | 4/23/2024 7:55 PM | 85 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CRUS240517P00090000 | 4/18/2024 6:03 PM | 90 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRUS240517P00095000 | 4/10/2024 1:45 PM | 95 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CRUS240517P00100000 | 4/16/2024 2:37 PM | 100 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRUS240517P00105000 | 4/9/2024 3:07 PM | 105 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
POWI Power Integrations, Inc.
64.42
+2.12%
SLAB Silicon Laboratories Inc.
125.41
+5.28%
MTSI MACOM Technology Solutions Holdings, Inc.
98.80
+3.37%
ALGM Allegro MicroSystems, Inc.
26.57
+1.37%
DIOD Diodes Incorporated
69.68
+2.61%
RMBS Rambus Inc.
56.44
+3.12%
QRVO Qorvo, Inc.
107.98
+0.80%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%
SYNA Synaptics Incorporated
83.46
+4.59%
AOSL Alpha and Omega Semiconductor Limited
20.18
+1.97%