CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS191115C000350002019-10-13 11:00PM EST35.0018.4034.9035.600.00--00.00%
CRUS191115C000400002019-10-14 9:06AM EST40.0016.010.000.000.00-500.00%
CRUS191115C000450002019-10-10 12:50PM EST45.009.9025.8026.500.00-22276.37%
CRUS191115C000500002019-11-11 10:19AM EST50.0020.240.000.000.00-140.00%
CRUS191115C000510002019-10-25 9:44AM EST51.006.200.000.000.00-110.00%
CRUS191115C000550002019-11-07 1:47PM EST55.0014.000.000.000.00-20750.00%
CRUS191115C000555002019-10-25 11:31AM EST55.503.100.000.000.00-330.00%
CRUS191115C000560002019-10-29 2:59PM EST56.003.700.000.000.00-4270.00%
CRUS191115C000565002019-10-31 10:05AM EST56.5011.900.000.000.00-101350.00%
CRUS191115C000570002019-10-29 2:59PM EST57.003.100.000.000.00-6730.00%
CRUS191115C000575002019-10-31 9:13AM EST57.5011.200.000.000.00-1130.00%
CRUS191115C000580002019-10-31 9:37AM EST58.0011.300.000.000.00-26510.00%
CRUS191115C000585002019-11-08 9:57AM EST58.5011.200.000.000.00-122920.00%
CRUS191115C000590002019-10-31 10:05AM EST59.009.500.000.000.00-570.00%
CRUS191115C000595002019-10-31 8:53AM EST59.507.000.000.000.00-100.00%
CRUS191115C000600002019-11-08 1:11PM EST60.009.890.000.000.00-11910.00%
CRUS191115C000605002019-10-30 10:12AM EST60.501.310.000.000.00-160.00%
CRUS191115C000610002019-10-28 10:06AM EST61.000.950.000.000.00--110.00%
CRUS191115C000615002019-10-31 9:39AM EST61.507.930.000.000.00-240.00%
CRUS191115C000620002019-11-01 2:54PM EST62.0010.430.000.000.00-1140.00%
CRUS191115C000625002019-11-01 10:37AM EST62.507.500.000.000.00-110.00%
CRUS191115C000650002019-11-08 1:31PM EST65.005.200.000.000.00-41990.00%
CRUS191115C000655002019-11-11 9:31AM EST65.506.000.000.000.00-1580.00%
CRUS191115C000660002019-11-01 12:48PM EST66.005.650.000.000.00-110.00%
CRUS191115C000670002019-11-11 3:49PM EST67.004.100.000.000.00-2260.00%
CRUS191115C000675002019-11-04 1:33PM EST67.502.300.000.000.00-16210.00%
CRUS191115C000680002019-11-05 3:51PM EST68.003.100.000.000.00-27290.00%
CRUS191115C000685002019-11-11 12:39PM EST68.502.180.000.000.00-3830.00%
CRUS191115C000690002019-11-11 3:59PM EST69.002.300.000.000.00-1,6131,3920.00%
CRUS191115C000695002019-11-11 3:57PM EST69.501.900.000.000.00-951480.00%
CRUS191115C000700002019-11-11 3:59PM EST70.001.620.000.000.00-584460.00%
CRUS191115C000705002019-11-11 3:33PM EST70.501.250.000.000.00-44350.00%
CRUS191115C000710002019-11-11 3:58PM EST71.001.020.000.000.00-3083561.56%
CRUS191115C000720002019-11-11 3:57PM EST72.000.600.000.000.00-101356.25%
CRUS191115C000725002019-11-11 11:30AM EST72.500.300.000.000.00-1066.25%
CRUS191115C000730002019-11-11 3:36PM EST73.000.350.000.000.00-1181106.25%
CRUS191115C000740002019-11-04 12:05PM EST74.000.300.000.000.00-2412.50%
CRUS191115C000745002019-11-11 2:17PM EST74.500.100.000.000.00-1212.50%
CRUS191115C000750002019-11-08 3:34PM EST75.000.210.000.000.00-452412.50%
CRUS191115C000780002019-11-08 3:34PM EST78.000.080.000.000.00-2225.00%
CRUS191115C000800002019-11-04 9:30AM EST80.000.100.000.000.00-11125.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS191115P000450002019-11-01 12:45PM EST45.000.030.000.000.00-74750.00%
CRUS191115P000470002019-10-25 9:09AM EST47.000.350.000.000.00-2250.00%
CRUS191115P000490002019-10-30 2:38PM EST49.000.200.000.000.00-7750.00%
CRUS191115P000500002019-11-08 12:25PM EST50.000.020.000.000.00-11,05250.00%
CRUS191115P000510002019-10-29 2:58PM EST51.000.100.000.000.00-2050.00%
CRUS191115P000515002019-10-28 8:30AM EST51.500.850.000.000.00--250.00%
CRUS191115P000530002019-10-30 12:32PM EST53.000.750.000.000.00-101150.00%
CRUS191115P000535002019-10-22 12:43PM EST53.501.500.000.000.00--1250.00%
CRUS191115P000540002019-10-21 10:03AM EST54.001.400.000.000.00--350.00%
CRUS191115P000545002019-10-25 9:04AM EST54.501.900.000.000.00-11550.00%
CRUS191115P000550002019-10-30 2:28PM EST55.001.090.000.000.00-45050.00%
CRUS191115P000560002019-10-29 12:33PM EST56.001.640.000.000.00-1950.00%
CRUS191115P000565002019-10-21 11:17AM EST56.502.170.000.000.00--150.00%
CRUS191115P000570002019-10-25 2:30PM EST57.001.850.000.000.00-14950.00%
CRUS191115P000580002019-10-31 9:01AM EST58.000.150.000.000.00-151550.00%
CRUS191115P000585002019-10-30 2:54PM EST58.502.550.000.000.00-1150.00%
CRUS191115P000590002019-10-31 9:04AM EST59.000.250.000.000.00-4950.00%
CRUS191115P000600002019-10-18 9:40AM EST60.004.900.000.000.00-103550.00%
CRUS191115P000620002019-11-05 9:43AM EST62.000.200.000.000.00-1125.00%
CRUS191115P000625002019-11-08 10:34AM EST62.500.050.000.000.00-12425.00%
CRUS191115P000645002019-11-08 2:19PM EST64.500.150.000.000.00-3325.00%
CRUS191115P000650002019-11-07 9:55AM EST65.000.300.000.000.00-10018925.00%
CRUS191115P000660002019-11-11 11:14AM EST66.000.140.000.000.00-258412.50%
CRUS191115P000665002019-11-08 1:09PM EST66.500.400.000.000.00-2515012.50%
CRUS191115P000670002019-11-06 11:58AM EST67.000.750.000.000.00--2212.50%
CRUS191115P000675002019-11-08 12:09PM EST67.500.550.000.000.00-151712.50%
CRUS191115P000680002019-11-08 3:50PM EST68.000.390.000.000.00-343612.50%
CRUS191115P000685002019-11-11 11:12AM EST68.500.550.000.000.00-43936.25%
CRUS191115P000690002019-11-11 9:39AM EST69.000.710.000.000.00-201186.25%
CRUS191115P000695002019-11-11 1:51PM EST69.500.700.000.000.00-29406.25%
CRUS191115P000700002019-11-11 10:29AM EST70.001.040.000.000.00-101313.13%
CRUS191115P000705002019-11-05 1:00PM EST70.502.200.000.000.00-891.56%
CRUS191115P000710002019-11-08 3:59PM EST71.001.250.000.000.00-1100.00%
CRUS191115P000720002019-11-07 11:36AM EST72.003.000.000.000.00-570.00%
CRUS191115P000730002019-11-05 9:31AM EST73.005.500.000.000.00-1090.00%
CRUS191115P000740002019-11-04 3:37PM EST74.006.270.000.000.00-25220.00%
CRUS191115P000750002019-11-08 12:13PM EST75.005.600.000.000.00-21270.00%