At close: December 19 at 4:00:03 PM EST
After hours: 7:56:37 PM EST
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO241220C00030000 | 12/16/2024 3:13 PM | 30 | 28.26 | 27.15 | 28.60 | 0.00 | 0.00% | 6 | 6 | 710.94% |
CSCO241220C00032500 | 11/6/2024 6:54 PM | 32.5 | 25.65 | 25.45 | 29.55 | 0.00 | 0.00% | - | 2 | 1,160.55% |
CSCO241220C00035000 | 12/16/2024 3:14 PM | 35 | 23.21 | 22.20 | 22.85 | 0.00 | 0.00% | 8 | 5 | 551.56% |
CSCO241220C00037500 | 11/19/2024 3:08 PM | 37.5 | 19.10 | 19.90 | 20.75 | 0.00 | 0.00% | 1 | 23 | 474.22% |
CSCO241220C00040000 | 11/14/2024 4:40 PM | 40 | 18.20 | 16.75 | 20.65 | 0.00 | 0.00% | 1 | 3 | 631.64% |
CSCO241220C00042500 | 10/29/2024 6:40 PM | 42.5 | 13.64 | 15.40 | 18.50 | 0.00 | 0.00% | - | 0 | 668.75% |
CSCO241220C00045000 | 12/18/2024 8:59 PM | 45 | 12.58 | 12.05 | 13.45 | 0.00 | 0.00% | 1 | 127 | 271.88% |
CSCO241220C00046000 | 12/11/2024 8:53 PM | 46 | 12.75 | 11.05 | 12.60 | 0.00 | 0.00% | 1 | 2 | 277.73% |
CSCO241220C00047500 | 12/18/2024 3:44 PM | 47.5 | 11.12 | 9.80 | 10.60 | 0.00 | 0.00% | 144 | 279 | 200.00% |
CSCO241220C00048000 | 12/11/2024 8:53 PM | 48 | 10.75 | 8.90 | 10.30 | 0.00 | 0.00% | 1 | 20 | 329.30% |
CSCO241220C00050000 | 12/19/2024 8:08 PM | 50 | 7.87 | 7.40 | 7.80 | -0.38 | -4.61% | 34 | 431 | 186.72% |
CSCO241220C00051000 | 12/19/2024 7:05 PM | 51 | 6.95 | 6.10 | 7.40 | -0.75 | -9.74% | 1 | 14 | 153.13% |
CSCO241220C00052000 | 12/19/2024 8:08 PM | 52 | 5.85 | 5.10 | 6.45 | -0.55 | -8.59% | 3 | 33 | 139.84% |
CSCO241220C00052500 | 12/19/2024 7:42 PM | 52.5 | 5.35 | 4.70 | 5.55 | -0.15 | -2.73% | 109 | 2,472 | 177.15% |
CSCO241220C00053000 | 12/19/2024 8:12 PM | 53 | 4.83 | 4.35 | 5.45 | -0.31 | -6.03% | 27 | 30 | 142.58% |
CSCO241220C00054000 | 12/19/2024 3:31 PM | 54 | 3.70 | 3.55 | 3.75 | -0.90 | -19.57% | 3 | 15 | 64.84% |
CSCO241220C00055000 | 12/19/2024 7:43 PM | 55 | 2.69 | 2.51 | 2.78 | -0.01 | -0.37% | 97 | 10,566 | 78.91% |
CSCO241220C00056000 | 12/19/2024 6:58 PM | 56 | 1.96 | 1.59 | 1.95 | -0.35 | -15.15% | 9 | 840 | 55.47% |
CSCO241220C00057000 | 12/19/2024 7:27 PM | 57 | 0.99 | 0.64 | 0.86 | 0.20 | 25.32% | 39 | 278 | 40.23% |
CSCO241220C00057500 | 12/19/2024 8:55 PM | 57.5 | 0.43 | 0.32 | 0.55 | -0.29 | -40.28% | 4,645 | 24,516 | 40.04% |
CSCO241220C00058000 | 12/19/2024 8:59 PM | 58 | 0.21 | 0.07 | 0.21 | -0.10 | -32.26% | 185 | 2,773 | 30.27% |
CSCO241220C00059000 | 12/19/2024 8:33 PM | 59 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 451 | 9,018 | 30.86% |
CSCO241220C00060000 | 12/19/2024 8:36 PM | 60 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 251 | 22,566 | 42.97% |
CSCO241220C00061000 | 12/19/2024 8:56 PM | 61 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 4,826 | 51.56% |
CSCO241220C00062000 | 12/17/2024 8:58 PM | 62 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 139 | 328 | 96.48% |
CSCO241220C00062500 | 12/18/2024 6:10 PM | 62.5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 10 | 5,065 | 73.44% |
CSCO241220C00063000 | 12/17/2024 7:01 PM | 63 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 723 | 97.66% |
CSCO241220C00064000 | 12/16/2024 7:04 PM | 64 | 0.01 | 0.00 | 0.49 | 0.00 | 0.00% | 31 | 40 | 158.20% |
CSCO241220C00065000 | 12/17/2024 3:36 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,583 | 90.63% |
CSCO241220C00066000 | 12/16/2024 6:50 PM | 66 | 0.01 | 0.00 | 0.49 | 0.00 | 0.00% | 1 | 51 | 190.23% |
CSCO241220C00070000 | 12/16/2024 4:27 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 16,289 | 137.50% |
CSCO241220C00075000 | 11/14/2024 3:09 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 219 | 215.63% |
CSCO241220C00080000 | 11/13/2024 8:38 PM | 80 | 0.03 | 0.00 | 0.94 | 0.00 | 0.00% | - | 1 | 425.78% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CSCO241220P00035000 | 12/19/2024 5:08 PM | 35 | 0.05 | 0.00 | 0.20 | 0.02 | 66.67% | 1 | 4 | 481.25% |
CSCO241220P00037500 | 10/16/2024 7:40 PM | 37.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 379.69% |
CSCO241220P00040000 | 10/31/2024 5:41 PM | 40 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 0 | 332.81% |
CSCO241220P00042500 | 12/12/2024 6:11 PM | 42.5 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 7 | 7,513 | 275.00% |
CSCO241220P00045000 | 11/25/2024 2:30 PM | 45 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 740 | 175.00% |
CSCO241220P00047500 | 12/16/2024 5:00 PM | 47.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 99 | 3,288 | 260.16% |
CSCO241220P00050000 | 12/18/2024 8:43 PM | 50 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 5,178 | 115.63% |
CSCO241220P00051000 | 12/16/2024 6:50 PM | 51 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 128.13% |
CSCO241220P00052000 | 11/19/2024 3:30 PM | 52 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 3 | 219.14% |
CSCO241220P00052500 | 12/18/2024 8:43 PM | 52.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 5,090 | 93.75% |
CSCO241220P00053000 | 12/18/2024 4:24 PM | 53 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 13 | 192.77% |
CSCO241220P00054000 | 12/17/2024 8:01 PM | 54 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 29 | 55 | 205.08% |
CSCO241220P00055000 | 12/19/2024 8:50 PM | 55 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 31 | 7,569 | 53.13% |
CSCO241220P00056000 | 12/19/2024 8:25 PM | 56 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 7 | 209 | 49.61% |
CSCO241220P00057000 | 12/19/2024 8:35 PM | 57 | 0.07 | 0.07 | 0.17 | -0.08 | -53.33% | 232 | 762 | 34.38% |
CSCO241220P00057500 | 12/19/2024 8:53 PM | 57.5 | 0.24 | 0.15 | 0.31 | -0.06 | -20.00% | 422 | 4,082 | 30.86% |
CSCO241220P00058000 | 12/19/2024 8:52 PM | 58 | 0.52 | 0.41 | 0.58 | -0.08 | -13.33% | 170 | 2,944 | 30.27% |
CSCO241220P00059000 | 12/19/2024 6:46 PM | 59 | 1.16 | 0.98 | 1.51 | -0.34 | -22.67% | 100 | 2,884 | 48.24% |
CSCO241220P00060000 | 12/19/2024 8:46 PM | 60 | 2.14 | 2.16 | 2.48 | -0.11 | -4.89% | 76 | 1,547 | 64.06% |
CSCO241220P00061000 | 12/19/2024 6:25 PM | 61 | 3.28 | 2.78 | 3.60 | 1.05 | 47.09% | 10 | 14 | 101.56% |
CSCO241220P00062000 | 12/19/2024 6:26 PM | 62 | 4.03 | 3.90 | 4.90 | 0.33 | 8.92% | 10 | 13 | 75.78% |
CSCO241220P00062500 | 12/18/2024 2:46 PM | 62.5 | 4.15 | 4.30 | 5.20 | 0.00 | 0.00% | 14 | 40 | 144.73% |
CSCO241220P00063000 | 12/19/2024 8:29 PM | 63 | 5.25 | 4.90 | 6.05 | 0.48 | 10.06% | 9 | 4 | 113.28% |
CSCO241220P00064000 | 12/18/2024 2:46 PM | 64 | 5.65 | 5.50 | 7.15 | 0.00 | 0.00% | 1 | 0 | 230.86% |
CSCO241220P00065000 | 12/17/2024 2:30 PM | 65 | 6.64 | 7.00 | 7.90 | 0.00 | 0.00% | 10 | 0 | 135.55% |
CSCO241220P00066000 | 11/26/2024 2:30 PM | 66 | 6.70 | 7.75 | 9.00 | 0.00 | 0.00% | - | 0 | 100.00% |
CSCO241220P00068000 | 12/19/2024 8:16 PM | 68 | 10.05 | 10.25 | 10.80 | 0.40 | 4.15% | 2 | 1 | 198.83% |
CSCO241220P00070000 | 12/19/2024 8:29 PM | 70 | 12.30 | 11.95 | 12.50 | 0.65 | 5.58% | 4 | 2 | 217.97% |
CSCO241220P00080000 | 11/26/2024 6:22 PM | 80 | 20.77 | 22.00 | 23.20 | 0.00 | 0.00% | 1 | 0 | 366.02% |
Related Tickers
HPE Hewlett Packard Enterprise Company
20.89
+1.46%
CIEN Ciena Corporation
85.79
+2.23%
NOK Nokia Oyj
4.4300
+0.91%
JNPR Juniper Networks, Inc.
37.00
-0.75%
ASTS AST SpaceMobile, Inc.
23.00
-1.54%
MSI Motorola Solutions, Inc.
463.81
+0.24%
LITE Lumentum Holdings Inc.
83.56
+0.80%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.05
+0.75%
AMPG AmpliTech Group, Inc.
2.0000
-9.91%
NTGR NETGEAR, Inc.
26.71
-0.74%