Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240322C00030000 | 2024-02-28 3:58PM EDT | 30.00 | 18.29 | 19.20 | 19.40 | 0.00 | - | - | 1 | 206.25% |
CSCO240322C00038000 | 2024-03-01 1:26PM EDT | 38.00 | 10.20 | 10.40 | 11.40 | 0.00 | - | 2 | 0 | 148.05% |
CSCO240322C00039000 | 2024-03-13 10:01AM EDT | 39.00 | 11.05 | 9.95 | 10.40 | 0.00 | - | - | 16 | 135.94% |
CSCO240322C00040000 | 2024-03-15 2:53PM EDT | 40.00 | 9.02 | 9.15 | 9.80 | 0.00 | - | - | 18 | 136.72% |
CSCO240322C00041000 | 2024-03-13 9:45AM EDT | 41.00 | 9.10 | 7.90 | 8.55 | 0.00 | - | - | 3 | 133.98% |
CSCO240322C00042500 | 2024-03-13 9:32AM EDT | 42.50 | 7.60 | 6.60 | 7.00 | 0.00 | - | - | 2 | 71.09% |
CSCO240322C00043000 | 2024-02-29 4:12PM EDT | 43.00 | 5.41 | 5.85 | 7.10 | 0.00 | - | 1 | 4 | 98.24% |
CSCO240322C00044000 | 2024-02-13 4:35PM EDT | 44.00 | 5.85 | 5.10 | 6.45 | 0.00 | - | - | 4 | 113.57% |
CSCO240322C00044500 | 2024-03-15 9:43AM EDT | 44.50 | 5.25 | 4.25 | 4.90 | 0.00 | - | - | 7 | 70.12% |
CSCO240322C00045000 | 2024-03-18 9:52AM EDT | 45.00 | 4.20 | 4.10 | 4.60 | +0.15 | +3.70% | 2 | 113 | 57.03% |
CSCO240322C00046000 | 2024-03-07 10:48AM EDT | 46.00 | 3.30 | 2.98 | 4.05 | 0.00 | - | 2 | 135 | 63.28% |
CSCO240322C00047000 | 2024-03-18 10:48AM EDT | 47.00 | 2.56 | 2.05 | 2.58 | +0.25 | +10.82% | 3 | 64 | 54.10% |
CSCO240322C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 2.17 | 1.78 | 1.88 | +0.36 | +19.89% | 1 | 13 | 31.64% |
CSCO240322C00048000 | 2024-03-18 11:35AM EDT | 48.00 | 1.57 | 1.36 | 1.42 | +0.39 | +33.05% | 21 | 932 | 28.32% |
CSCO240322C00048500 | 2024-03-18 1:51PM EDT | 48.50 | 1.05 | 0.95 | 1.00 | +0.25 | +31.25% | 143 | 141 | 25.88% |
CSCO240322C00049000 | 2024-03-18 3:59PM EDT | 49.00 | 0.62 | 0.60 | 0.64 | 0.00 | - | 1,946 | 1,001 | 24.02% |
CSCO240322C00049500 | 2024-03-18 3:59PM EDT | 49.50 | 0.36 | 0.34 | 0.36 | +0.09 | +33.33% | 973 | 1,103 | 22.56% |
CSCO240322C00050000 | 2024-03-18 3:57PM EDT | 50.00 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 4,045 | 2,365 | 22.56% |
CSCO240322C00051000 | 2024-03-18 3:52PM EDT | 51.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,007 | 1,855 | 22.85% |
CSCO240322C00051500 | 2024-03-18 3:45PM EDT | 51.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 64 | 2,084 | 24.22% |
CSCO240322C00052000 | 2024-03-18 1:26PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 412 | 25.00% |
CSCO240322C00052500 | 2024-03-15 3:50PM EDT | 52.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 26 | 138 | 28.91% |
CSCO240322C00053000 | 2024-03-15 3:50PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 864 | 32.81% |
CSCO240322C00054000 | 2024-03-12 10:55AM EDT | 54.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 39.06% |
CSCO240322C00055000 | 2024-03-18 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,926 | 46.09% |
CSCO240322C00056000 | 2024-03-18 10:01AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 53.13% |
CSCO240322C00057000 | 2024-02-14 4:27PM EDT | 57.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 62 | 119 | 76.95% |
CSCO240322C00058000 | 2024-02-21 3:29PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 342 | 59.38% |
CSCO240322C00059000 | 2024-02-14 4:27PM EDT | 59.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 71 | 336 | 91.41% |
CSCO240322C00060000 | 2024-02-15 2:07PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 917 | 71.88% |
CSCO240322C00061000 | 2024-02-14 2:42PM EDT | 61.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 100 | 100 | 105.08% |
CSCO240322C00062000 | 2024-02-14 3:41PM EDT | 62.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 101 | 102 | 111.72% |
CSCO240322C00063000 | 2024-02-14 4:17PM EDT | 63.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 105 | 101 | 117.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240322P00030000 | 2024-02-16 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
CSCO240322P00040000 | 2024-02-20 3:21PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 75.00% |
CSCO240322P00041000 | 2024-02-28 1:37PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7,508 | 68.75% |
CSCO240322P00042000 | 2024-03-08 3:06PM EDT | 42.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 12 | 79.69% |
CSCO240322P00043000 | 2024-03-13 12:25PM EDT | 43.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 4 | 49 | 126.95% |
CSCO240322P00044000 | 2024-03-12 2:28PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,033 | 50.78% |
CSCO240322P00045000 | 2024-03-15 3:32PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 42 | 132 | 51.95% |
CSCO240322P00045500 | 2024-03-18 1:15PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 27 | 5 | 39.45% |
CSCO240322P00046000 | 2024-03-18 3:25PM EDT | 46.00 | 0.02 | 0.01 | 0.27 | -0.01 | -33.33% | 10 | 1,030 | 53.32% |
CSCO240322P00046500 | 2024-03-18 1:15PM EDT | 46.50 | 0.02 | 0.01 | 0.35 | -0.01 | -33.33% | 13 | 15 | 50.98% |
CSCO240322P00047000 | 2024-03-18 3:47PM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 13 | 359 | 29.30% |
CSCO240322P00047500 | 2024-03-18 12:46PM EDT | 47.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 321 | 234 | 26.56% |
CSCO240322P00048000 | 2024-03-18 3:15PM EDT | 48.00 | 0.07 | 0.08 | 0.10 | -0.11 | -61.11% | 94 | 963 | 24.41% |
CSCO240322P00048500 | 2024-03-18 3:50PM EDT | 48.50 | 0.17 | 0.16 | 0.19 | -0.14 | -45.16% | 1,084 | 409 | 23.54% |
CSCO240322P00049000 | 2024-03-18 3:59PM EDT | 49.00 | 0.32 | 0.31 | 0.33 | -0.17 | -34.69% | 497 | 751 | 22.07% |
CSCO240322P00049500 | 2024-03-18 3:42PM EDT | 49.50 | 0.53 | 0.55 | 0.57 | -0.14 | -20.90% | 3,119 | 3,210 | 21.58% |
CSCO240322P00050000 | 2024-03-18 3:58PM EDT | 50.00 | 0.91 | 0.86 | 0.92 | -0.11 | -10.78% | 125 | 497 | 22.56% |
CSCO240322P00051000 | 2024-03-18 1:42PM EDT | 51.00 | 1.62 | 1.69 | 1.85 | -0.22 | -11.96% | 24 | 166 | 31.06% |
CSCO240322P00051500 | 2024-03-15 3:46PM EDT | 51.50 | 2.33 | 2.15 | 2.62 | 0.00 | - | 24 | 28 | 56.45% |
CSCO240322P00052000 | 2024-03-15 3:50PM EDT | 52.00 | 2.82 | 2.34 | 2.92 | 0.00 | - | 128 | 0 | 48.44% |
CSCO240322P00052500 | 2024-03-18 10:16AM EDT | 52.50 | 2.95 | 2.89 | 3.50 | -0.55 | -15.71% | 2 | 0 | 60.74% |
CSCO240322P00053000 | 2024-03-18 10:10AM EDT | 53.00 | 3.52 | 3.65 | 4.05 | -0.43 | -10.89% | 4 | 18 | 52.34% |
CSCO240322P00054000 | 2024-03-18 10:57AM EDT | 54.00 | 4.60 | 4.25 | 5.00 | -0.35 | -7.07% | 2 | 0 | 77.54% |
CSCO240322P00057000 | 2024-02-15 10:32AM EDT | 57.00 | 7.40 | 7.35 | 8.80 | 0.00 | - | 1 | 0 | 114.55% |
CSCO240322P00059000 | 2024-03-15 3:50PM EDT | 59.00 | 9.85 | 8.70 | 10.05 | 0.00 | - | - | 0 | 130.27% |
CSCO240322P00061000 | 2024-03-07 1:55PM EDT | 61.00 | 12.00 | 11.35 | 11.90 | 0.00 | - | - | 0 | 127.54% |
CSCO240322P00070000 | 2024-03-11 9:53AM EDT | 70.00 | 20.40 | 20.45 | 21.05 | 0.00 | - | 1 | 0 | 137.50% |