CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS190719C000300002019-06-07 3:14PM EDT30.0011.0513.9014.500.00-22227.34%
CRUS190719C000350002019-07-01 10:04AM EDT35.0010.408.509.200.00-25151.17%
CRUS190719C000400002019-07-09 12:40PM EDT40.002.703.804.200.00-414960.16%
CRUS190719C000405002019-07-09 2:01PM EDT40.502.253.203.600.00--1063.87%
CRUS190719C000410002019-07-15 11:00AM EDT41.003.002.753.10+0.60+25.00%52657.03%
CRUS190719C000415002019-07-10 10:58AM EDT41.501.752.252.700.00-54057.52%
CRUS190719C000420002019-07-15 11:34AM EDT42.001.861.902.15-0.04-2.11%117446.48%
CRUS190719C000425002019-07-12 3:42PM EDT42.501.501.451.650.00-165438.77%
CRUS190719C000430002019-07-12 3:53PM EDT43.001.081.101.250.00-12736.23%
CRUS190719C000435002019-07-15 11:34AM EDT43.500.760.750.85+0.01+1.33%15731.74%
CRUS190719C000440002019-07-15 12:29PM EDT44.000.490.450.60-0.06-10.91%118232.32%
CRUS190719C000445002019-07-15 12:20PM EDT44.500.300.250.40-0.02-6.25%26832.42%
CRUS190719C000450002019-07-15 2:41PM EDT45.000.120.100.30-0.02-14.29%339935.16%
CRUS190719C000455002019-07-11 12:42PM EDT45.500.050.050.150.00-204032.23%
CRUS190719C000460002019-07-15 2:31PM EDT46.000.050.000.05-0.44-89.80%102928.13%
CRUS190719C000465002019-07-01 3:33PM EDT46.500.550.000.050.00--2732.81%
CRUS190719C000470002019-07-01 3:45PM EDT47.000.380.000.050.00-31337.50%
CRUS190719C000500002019-07-01 9:31AM EDT50.000.100.000.050.00-11155.47%
CRUS190719C000550002019-06-06 11:09AM EDT55.000.030.000.050.00-1187.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS190719P000300002019-06-06 11:09AM EDT30.000.130.000.050.00-18143.75%
CRUS190719P000350002019-06-28 9:35AM EDT35.000.070.000.050.00-104090.63%
CRUS190719P000375002019-06-25 3:50PM EDT37.500.420.000.050.00--166.41%
CRUS190719P000380002019-07-08 1:58PM EDT38.000.150.000.050.00-41461.72%
CRUS190719P000385002019-06-24 1:14PM EDT38.500.400.000.050.00--656.25%
CRUS190719P000390002019-07-12 12:44PM EDT39.000.010.000.050.00-203451.56%
CRUS190719P000395002019-07-08 1:58PM EDT39.500.350.000.050.00-4653.52%
CRUS190719P000400002019-07-01 3:42PM EDT40.000.150.000.100.00-843656.25%
CRUS190719P000405002019-07-12 11:22AM EDT40.500.100.000.100.00-110950.39%
CRUS190719P000410002019-07-11 1:28PM EDT41.000.300.000.100.00-20231544.34%
CRUS190719P000415002019-07-15 2:27PM EDT41.500.050.000.10-0.10-66.67%401,07638.48%
CRUS190719P000420002019-07-15 1:47PM EDT42.000.100.050.15-0.10-50.00%3094736.72%
CRUS190719P000425002019-07-12 3:21PM EDT42.500.290.100.250.00-2122636.82%
CRUS190719P000430002019-07-15 11:56AM EDT43.000.300.200.35-0.55-64.71%11034.57%
CRUS190719P000435002019-07-15 3:40PM EDT43.500.420.350.50-0.18-30.00%362032.81%
CRUS190719P000440002019-07-12 2:13PM EDT44.000.850.600.700.00-105830.86%
CRUS190719P000445002019-07-08 10:12AM EDT44.502.450.851.000.00-103230.86%
CRUS190719P000450002019-07-09 10:25AM EDT45.003.081.201.400.00-21833.40%
CRUS190719P000455002019-06-27 11:51AM EDT45.503.001.351.800.00--2433.79%
CRUS190719P000470002019-07-05 9:48AM EDT47.003.003.003.400.00-6259.57%