Advertisement
Advertisement
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230929C00040000 | 2023-08-17 10:43AM EDT | 40.00 | 15.66 | 16.00 | 16.25 | 0.00 | - | - | 2 | 316.02% |
| CSCO230929C00045000 | 2023-09-13 12:07PM EDT | 45.00 | 11.34 | 8.55 | 8.70 | 0.00 | - | 12 | 14 | 72.66% |
| CSCO230929C00046000 | 2023-09-21 11:36AM EDT | 46.00 | 7.39 | 7.55 | 7.75 | 0.00 | - | 5 | 13 | 69.53% |
| CSCO230929C00047000 | 2023-08-14 9:51AM EDT | 47.00 | 7.45 | 9.45 | 9.55 | 0.00 | - | - | 8 | 219.34% |
| CSCO230929C00048000 | 2023-09-13 12:04PM EDT | 48.00 | 8.35 | 5.55 | 5.75 | 0.00 | - | 2 | 6 | 53.52% |
| CSCO230929C00049000 | 2023-09-22 9:30AM EDT | 49.00 | 4.50 | 4.55 | 4.75 | -4.09 | -47.61% | 1 | 3 | 55.27% |
| CSCO230929C00050000 | 2023-09-21 3:18PM EDT | 50.00 | 3.45 | 3.55 | 3.80 | 0.00 | - | 17 | 21 | 49.41% |
| CSCO230929C00051000 | 2023-09-22 12:21PM EDT | 51.00 | 2.77 | 2.60 | 2.79 | +0.62 | +28.84% | 3 | 16 | 38.67% |
| CSCO230929C00052000 | 2023-09-22 1:22PM EDT | 52.00 | 1.87 | 1.68 | 1.82 | +0.38 | +25.50% | 16 | 38 | 29.69% |
| CSCO230929C00052500 | 2023-09-22 12:19PM EDT | 52.50 | 1.37 | 1.26 | 1.36 | +0.27 | +24.55% | 41 | 58 | 25.78% |
| CSCO230929C00053000 | 2023-09-22 3:41PM EDT | 53.00 | 1.00 | 0.88 | 0.98 | +0.13 | +14.94% | 2,191 | 674 | 24.07% |
| CSCO230929C00054000 | 2023-09-22 3:59PM EDT | 54.00 | 0.34 | 0.34 | 0.37 | -0.01 | -2.86% | 1,356 | 1,122 | 20.31% |
| CSCO230929C00055000 | 2023-09-22 3:59PM EDT | 55.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1,582 | 4,350 | 20.61% |
| CSCO230929C00056000 | 2023-09-22 3:23PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 369 | 989 | 22.27% |
| CSCO230929C00057000 | 2023-09-22 3:31PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 88 | 938 | 27.34% |
| CSCO230929C00058000 | 2023-09-22 10:07AM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 2,132 | 33.59% |
| CSCO230929C00059000 | 2023-09-22 3:13PM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,027 | 36.72% |
| CSCO230929C00060000 | 2023-09-22 9:59AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 21 | 539 | 38.28% |
| CSCO230929C00061000 | 2023-09-21 1:02PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 189 | 50.39% |
| CSCO230929C00062000 | 2023-09-06 12:30PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 49 | 50.00% |
| CSCO230929C00063000 | 2023-08-17 9:31AM EDT | 63.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 0 | 63.28% |
| CSCO230929C00064000 | 2023-09-21 10:15AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230929P00043000 | 2023-08-11 11:50AM EDT | 43.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 0 | 84.38% |
| CSCO230929P00045000 | 2023-09-05 10:12AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 9 | 59.38% |
| CSCO230929P00046000 | 2023-09-05 2:28PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 53.13% |
| CSCO230929P00047000 | 2023-08-25 9:58AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 23 | 51.56% |
| CSCO230929P00048000 | 2023-09-21 12:59PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 44.53% |
| CSCO230929P00049000 | 2023-09-22 3:20PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 73 | 35.16% |
| CSCO230929P00050000 | 2023-09-22 3:41PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 33 | 171 | 32.03% |
| CSCO230929P00051000 | 2023-09-22 3:32PM EDT | 51.00 | 0.04 | 0.05 | 0.07 | -0.07 | -63.64% | 23 | 48 | 27.74% |
| CSCO230929P00051500 | 2023-09-22 12:07PM EDT | 51.50 | 0.07 | 0.08 | 0.10 | -0.08 | -53.33% | 7 | 7 | 25.88% |
| CSCO230929P00052000 | 2023-09-22 3:47PM EDT | 52.00 | 0.11 | 0.11 | 0.14 | -0.12 | -52.17% | 147 | 1,153 | 23.73% |
| CSCO230929P00053000 | 2023-09-22 3:58PM EDT | 53.00 | 0.31 | 0.29 | 0.32 | -0.18 | -36.73% | 1,195 | 883 | 20.51% |
| CSCO230929P00054000 | 2023-09-22 3:59PM EDT | 54.00 | 0.72 | 0.73 | 0.75 | -0.27 | -27.27% | 504 | 3,310 | 18.41% |
| CSCO230929P00055000 | 2023-09-22 3:13PM EDT | 55.00 | 1.30 | 1.42 | 1.60 | -0.46 | -26.14% | 594 | 3,029 | 23.44% |
| CSCO230929P00056000 | 2023-09-22 3:08PM EDT | 56.00 | 2.30 | 2.33 | 2.54 | -0.39 | -14.50% | 14 | 1,413 | 28.52% |
| CSCO230929P00057000 | 2023-09-22 1:38PM EDT | 57.00 | 3.35 | 3.35 | 3.55 | -0.35 | -9.46% | 14 | 100 | 37.31% |
| CSCO230929P00058000 | 2023-09-22 12:33PM EDT | 58.00 | 4.25 | 4.35 | 4.55 | -0.51 | -10.71% | 2 | 23 | 44.73% |
| CSCO230929P00059000 | 2023-09-12 10:00AM EDT | 59.00 | 2.24 | 5.35 | 5.55 | 0.00 | - | 1 | 7 | 51.56% |
| CSCO230929P00060000 | 2023-09-20 3:43PM EDT | 60.00 | 4.51 | 6.35 | 6.55 | 0.00 | - | 45 | 26 | 58.40% |
| CSCO230929P00063000 | 2023-09-01 2:50PM EDT | 63.00 | 5.19 | 9.35 | 9.55 | 0.00 | - | 2 | 0 | 57.03% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
