NasdaqGS - Nasdaq Real Time Price • USD
Cirrus Logic, Inc. (CRUS)
As of 10:09 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRUS240517C00075000 | 4/15/2024 2:42 PM | 75 | 13.45 | 12.80 | 13.60 | 0.00 | 0.00% | - | 1 | 52.15% |
| CRUS240517C00080000 | 4/23/2024 6:42 PM | 80 | 7.00 | 8.60 | 9.20 | 0.00 | 0.00% | 5 | 2 | 47.41% |
| CRUS240517C00085000 | 4/25/2024 7:37 PM | 85 | 5.10 | 5.10 | 5.50 | 0.00 | 0.00% | 7 | 38 | 44.39% |
| CRUS240517C00090000 | 4/25/2024 1:30 PM | 90 | 2.20 | 2.55 | 2.80 | 0.00 | 0.00% | 1 | 44 | 42.21% |
| CRUS240517C00095000 | 4/25/2024 2:32 PM | 95 | 1.30 | 1.05 | 1.30 | 0.00 | 0.00% | 1 | 86 | 42.41% |
| CRUS240517C00100000 | 4/25/2024 4:51 PM | 100 | 0.45 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 38 | 42.92% |
| CRUS240517C00105000 | 4/24/2024 2:21 PM | 105 | 0.15 | 0.15 | 0.30 | 0.00 | 0.00% | 5 | 9 | 46.73% |
| CRUS240517C00110000 | 4/22/2024 7:20 PM | 110 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 7 | 59.47% |
| CRUS240517C00115000 | 4/10/2024 1:33 PM | 115 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 10 | 50.98% |
| 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 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 3 | 54.00% |
| CRUS240517P00075000 | 4/24/2024 6:17 PM | 75 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 24 | 48.63% |
| CRUS240517P00080000 | 4/25/2024 7:03 PM | 80 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 22 | 94 | 45.34% |
| CRUS240517P00085000 | 4/25/2024 2:06 PM | 85 | 2.75 | 2.15 | 2.35 | 0.00 | 0.00% | 1 | 51 | 43.53% |
| CRUS240517P00090000 | 4/25/2024 3:33 PM | 90 | 5.20 | 4.50 | 4.80 | 0.00 | 0.00% | 22 | 40 | 43.16% |
| CRUS240517P00095000 | 4/10/2024 1:45 PM | 95 | 5.80 | 7.90 | 8.40 | 0.00 | 0.00% | 10 | 38 | 45.00% |
| CRUS240517P00100000 | 4/16/2024 2:37 PM | 100 | 14.00 | 12.10 | 13.40 | 0.00 | 0.00% | 1 | 2 | 59.91% |
| CRUS240517P00105000 | 4/9/2024 3:07 PM | 105 | 12.70 | 16.90 | 19.10 | 0.00 | 0.00% | - | 0 | 65.63% |
Related Tickers
POWI Power Integrations, Inc.
68.18
+1.36%
RMBS Rambus Inc.
59.10
+1.69%
DIOD Diodes Incorporated
72.55
+1.75%
LSCC Lattice Semiconductor Corporation
74.39
+0.64%
QRVO Qorvo, Inc.
115.61
+0.79%
MTSI MACOM Technology Solutions Holdings, Inc.
102.93
+2.34%
SYNA Synaptics Incorporated
88.84
+1.45%
AOSL Alpha and Omega Semiconductor Limited
22.09
+2.67%
ALGM Allegro MicroSystems, Inc.
29.88
+2.57%
MPWR Monolithic Power Systems, Inc.
673.22
+1.95%