CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS200612C000700002020-06-04 3:25PM EDT70.001.502.453.200.00-52759.13%
CRUS200612C000710002020-06-05 12:25PM EDT71.002.821.652.50+1.38+95.83%1755.52%
CRUS200612C000720002020-06-05 12:22PM EDT72.002.201.151.80+1.48+205.56%122850.24%
CRUS200612C000725002020-06-05 3:48PM EDT72.501.201.051.55+0.54+81.82%123849.41%
CRUS200612C000730002020-06-05 2:55PM EDT73.001.720.852.40-0.13-7.03%45156.49%
CRUS200612C000740002020-06-05 12:53PM EDT74.001.330.551.45-1.00-42.92%81061.33%
CRUS200612C000750002020-06-05 12:30PM EDT75.000.900.251.15-1.35-60.00%69761.52%
CRUS200612C000755002020-06-05 11:22AM EDT75.500.500.051.10-2.20-81.48%2163.97%
CRUS200612C000765002020-06-02 10:06AM EDT76.500.700.050.800.00-475761.91%
CRUS200612C000775002020-05-26 10:00AM EDT77.502.300.050.750.00--1453.42%
CRUS200612C000800002020-05-26 10:00AM EDT80.001.350.000.300.00--652.34%
PutsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS200612P000500002020-06-04 11:44AM EDT50.000.050.000.150.00-11125.78%
CRUS200612P000550002020-06-01 11:56AM EDT55.000.110.000.100.00-1490.63%
CRUS200612P000600002020-05-28 3:28PM EDT60.000.250.000.000.00--825.00%
CRUS200612P000610002020-05-28 11:25AM EDT61.000.260.000.000.00--125.00%
CRUS200612P000650002020-06-02 3:18PM EDT65.000.650.050.750.00-3462.89%
CRUS200612P000660002020-06-04 10:07AM EDT66.000.450.050.900.00-212859.18%
CRUS200612P000720002020-06-05 3:59PM EDT72.002.101.752.55+0.25+13.51%3659.13%