NasdaqGS - Delayed Quote • USD
Cirrus Logic, Inc. (CRUS)
At close: May 1 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 5/1/2024 6:14 PM | 75 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRUS240517C00080000 | 5/1/2024 3:14 PM | 80 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CRUS240517C00085000 | 5/1/2024 7:24 PM | 85 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 1.56% |
| CRUS240517C00090000 | 5/1/2024 6:59 PM | 90 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| CRUS240517C00095000 | 4/26/2024 7:55 PM | 95 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| CRUS240517C00100000 | 5/1/2024 6:04 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CRUS240517C00105000 | 4/29/2024 6:09 PM | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| CRUS240517C00110000 | 4/29/2024 6:43 PM | 110 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CRUS240517C00115000 | 4/10/2024 1:33 PM | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CRUS240517C00120000 | 4/25/2024 3:31 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CRUS240517C00125000 | 4/25/2024 3:29 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CRUS240517C00130000 | 4/25/2024 3:29 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CRUS240517C00135000 | 4/25/2024 3:28 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517P00070000 | 4/16/2024 3:23 PM | 70 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CRUS240517P00075000 | 4/30/2024 2:08 PM | 75 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| CRUS240517P00080000 | 5/1/2024 5:14 PM | 80 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| CRUS240517P00085000 | 5/1/2024 3:45 PM | 85 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| CRUS240517P00090000 | 5/1/2024 2:18 PM | 90 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CRUS240517P00095000 | 4/10/2024 1:45 PM | 95 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CRUS240517P00100000 | 4/16/2024 2:37 PM | 100 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRUS240517P00105000 | 4/9/2024 3:07 PM | 105 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
POWI Power Integrations, Inc.
65.75
-1.45%
DIOD Diodes Incorporated
70.99
-2.77%
AOSL Alpha and Omega Semiconductor Limited
21.07
-3.66%
QRVO Qorvo, Inc.
111.89
-4.24%
MTSI MACOM Technology Solutions Holdings, Inc.
99.12
-2.78%
SYNA Synaptics Incorporated
87.62
-2.60%
SLAB Silicon Laboratories Inc.
118.80
-2.21%
LSCC Lattice Semiconductor Corporation
67.19
-2.06%
FORM FormFactor, Inc.
43.99
-1.35%
ALGM Allegro MicroSystems, Inc.
28.81
-2.96%