Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426C00480000 | 2024-04-15 9:37AM EDT | 480.00 | 255.68 | 238.40 | 244.30 | 0.00 | - | - | 1 | 224.51% |
COST240426C00550000 | 2024-04-19 2:50PM EDT | 550.00 | 156.04 | 167.55 | 175.40 | 0.00 | - | 1 | 2 | 173.97% |
COST240426C00600000 | 2024-04-17 9:30AM EDT | 600.00 | 123.35 | 117.45 | 125.15 | 0.00 | - | 1 | 1 | 125.94% |
COST240426C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 96.81 | 103.80 | 109.70 | 0.00 | - | 1 | 1 | 108.51% |
COST240426C00625000 | 2024-04-15 11:56AM EDT | 625.00 | 109.57 | 94.65 | 99.70 | 0.00 | - | 70 | 14 | 60.89% |
COST240426C00630000 | 2024-04-18 10:00AM EDT | 630.00 | 88.02 | 89.70 | 94.90 | 0.00 | - | - | 20 | 62.50% |
COST240426C00635000 | 2024-04-18 2:29PM EDT | 635.00 | 76.50 | 84.55 | 89.70 | 0.00 | - | 3 | 9 | 52.64% |
COST240426C00640000 | 2024-04-18 9:44AM EDT | 640.00 | 77.43 | 79.40 | 85.00 | 0.00 | - | - | 20 | 53.03% |
COST240426C00645000 | 2024-04-22 3:35PM EDT | 645.00 | 71.80 | 74.30 | 79.75 | 0.00 | - | 1 | 1 | 83.33% |
COST240426C00650000 | 2024-04-15 11:36AM EDT | 650.00 | 85.08 | 69.30 | 74.85 | 0.00 | - | 48 | 34 | 79.81% |
COST240426C00655000 | 2024-04-19 10:21AM EDT | 655.00 | 53.14 | 63.20 | 69.95 | 0.00 | - | 80 | 80 | 76.22% |
COST240426C00660000 | 2024-04-17 2:14PM EDT | 660.00 | 53.95 | 59.40 | 64.85 | 0.00 | - | - | 1 | 71.14% |
COST240426C00665000 | 2024-04-16 3:41PM EDT | 665.00 | 52.81 | 53.50 | 60.00 | 0.00 | - | - | 1 | 67.80% |
COST240426C00670000 | 2024-04-19 10:21AM EDT | 670.00 | 38.40 | 49.50 | 54.55 | 0.00 | - | 80 | 92 | 60.34% |
COST240426C00675000 | 2024-04-19 10:08AM EDT | 675.00 | 35.60 | 44.55 | 49.85 | 0.00 | - | 10 | 22 | 57.95% |
COST240426C00680000 | 2024-04-22 1:40PM EDT | 680.00 | 35.60 | 39.40 | 44.90 | 0.00 | - | 1 | 12 | 53.77% |
COST240426C00685000 | 2024-03-15 9:46AM EDT | 685.00 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 86.00% |
COST240426C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 31.62 | 28.60 | 32.10 | +4.57 | +16.89% | 1 | 24 | 20.66% |
COST240426C00695000 | 2024-04-23 12:07PM EDT | 695.00 | 26.75 | 24.90 | 28.45 | +9.60 | +127.15% | 1 | 6 | 31.60% |
COST240426C00700000 | 2024-04-23 11:19AM EDT | 700.00 | 23.30 | 19.60 | 22.15 | +5.35 | +29.81% | 29 | 477 | 15.97% |
COST240426C00705000 | 2024-04-23 11:40AM EDT | 705.00 | 17.03 | 16.80 | 18.10 | +3.86 | +29.31% | 37 | 174 | 20.92% |
COST240426C00707500 | 2024-04-23 11:04AM EDT | 707.50 | 15.93 | 14.60 | 17.10 | +5.38 | +51.00% | 13 | 69 | 26.12% |
COST240426C00710000 | 2024-04-23 11:50AM EDT | 710.00 | 11.95 | 12.35 | 13.30 | +2.95 | +32.78% | 35 | 339 | 17.59% |
COST240426C00712500 | 2024-04-23 10:37AM EDT | 712.50 | 12.49 | 10.40 | 11.05 | +4.76 | +61.58% | 77 | 196 | 16.37% |
COST240426C00715000 | 2024-04-23 12:07PM EDT | 715.00 | 8.90 | 8.70 | 9.30 | +3.40 | +61.82% | 157 | 310 | 16.82% |
COST240426C00717500 | 2024-04-23 11:56AM EDT | 717.50 | 6.80 | 7.10 | 7.65 | +2.38 | +53.85% | 80 | 335 | 16.92% |
COST240426C00720000 | 2024-04-23 12:07PM EDT | 720.00 | 5.88 | 5.60 | 6.05 | +2.48 | +72.94% | 300 | 387 | 16.56% |
COST240426C00722500 | 2024-04-23 12:07PM EDT | 722.50 | 4.55 | 4.45 | 4.70 | +1.79 | +64.86% | 180 | 230 | 16.39% |
COST240426C00725000 | 2024-04-23 12:07PM EDT | 725.00 | 3.40 | 3.25 | 3.50 | +1.33 | +64.25% | 293 | 685 | 16.06% |
COST240426C00727500 | 2024-04-23 12:07PM EDT | 727.50 | 2.60 | 2.44 | 2.60 | +0.80 | +44.44% | 150 | 159 | 16.07% |
COST240426C00730000 | 2024-04-23 12:09PM EDT | 730.00 | 1.90 | 1.80 | 1.93 | +0.79 | +71.17% | 2,338 | 1,763 | 16.27% |
COST240426C00732500 | 2024-04-23 12:06PM EDT | 732.50 | 1.25 | 1.33 | 1.42 | +0.30 | +31.58% | 92 | 196 | 16.52% |
COST240426C00735000 | 2024-04-23 12:07PM EDT | 735.00 | 1.00 | 0.92 | 1.02 | +0.29 | +40.85% | 193 | 608 | 16.70% |
COST240426C00737500 | 2024-04-23 11:34AM EDT | 737.50 | 0.69 | 0.65 | 0.73 | +0.17 | +32.69% | 168 | 260 | 16.94% |
COST240426C00740000 | 2024-04-23 11:49AM EDT | 740.00 | 0.40 | 0.46 | 0.53 | +0.04 | +11.11% | 130 | 430 | 17.30% |
COST240426C00742500 | 2024-04-23 11:12AM EDT | 742.50 | 0.44 | 0.33 | 0.39 | +0.18 | +69.23% | 64 | 109 | 17.73% |
COST240426C00745000 | 2024-04-23 11:12AM EDT | 745.00 | 0.30 | 0.23 | 0.29 | +0.10 | +50.00% | 162 | 1,023 | 18.19% |
COST240426C00747500 | 2024-04-23 11:31AM EDT | 747.50 | 0.18 | 0.16 | 0.21 | 0.00 | - | 14 | 29 | 18.56% |
COST240426C00750000 | 2024-04-23 11:43AM EDT | 750.00 | 0.16 | 0.13 | 0.17 | +0.04 | +33.33% | 67 | 715 | 19.26% |
COST240426C00752500 | 2024-04-23 11:43AM EDT | 752.50 | 0.11 | 0.10 | 0.15 | 0.00 | - | 14 | 83 | 20.22% |
COST240426C00755000 | 2024-04-23 11:35AM EDT | 755.00 | 0.11 | 0.08 | 0.12 | +0.04 | +57.14% | 21 | 270 | 20.85% |
COST240426C00760000 | 2024-04-23 10:16AM EDT | 760.00 | 0.04 | 0.05 | 0.10 | -0.03 | -42.86% | 11 | 190 | 22.80% |
COST240426C00765000 | 2024-04-23 12:06PM EDT | 765.00 | 0.10 | 0.05 | 0.24 | +0.02 | +25.00% | 70 | 171 | 28.88% |
COST240426C00770000 | 2024-04-23 11:06AM EDT | 770.00 | 0.06 | 0.00 | 0.47 | +0.03 | +100.00% | 2 | 69 | 35.52% |
COST240426C00775000 | 2024-04-22 3:49PM EDT | 775.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 147 | 30.08% |
COST240426C00780000 | 2024-04-23 9:52AM EDT | 780.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 2 | 222 | 32.81% |
COST240426C00785000 | 2024-04-23 11:19AM EDT | 785.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 6 | 86 | 35.16% |
COST240426C00790000 | 2024-04-23 9:56AM EDT | 790.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 19 | 71 | 47.78% |
COST240426C00795000 | 2024-04-23 11:19AM EDT | 795.00 | 0.19 | 0.00 | 0.21 | -0.18 | -48.65% | 5 | 64 | 43.36% |
COST240426C00800000 | 2024-04-22 3:23PM EDT | 800.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 216 | 39.65% |
COST240426C00805000 | 2024-04-22 10:07AM EDT | 805.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 5 | 14 | 54.66% |
COST240426C00810000 | 2024-04-23 10:25AM EDT | 810.00 | 0.03 | 0.01 | 0.16 | +0.01 | +50.00% | 1 | 95 | 48.63% |
COST240426C00815000 | 2024-04-02 2:18PM EDT | 815.00 | 0.16 | 0.00 | 1.48 | 0.00 | - | 1 | 96 | 64.36% |
COST240426C00820000 | 2024-04-11 2:22PM EDT | 820.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 67.14% |
COST240426C00825000 | 2024-04-10 3:39PM EDT | 825.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 52.15% |
COST240426C00830000 | 2024-04-04 10:10AM EDT | 830.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 72.27% |
COST240426C00835000 | 2024-04-23 11:44AM EDT | 835.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 73 | 47.66% |
COST240426C00840000 | 2024-03-08 2:11PM EDT | 840.00 | 2.40 | 0.04 | 3.90 | 0.00 | - | 10 | 16 | 93.14% |
COST240426C00850000 | 2024-04-23 9:39AM EDT | 850.00 | 0.01 | 0.00 | 0.82 | -0.02 | -66.67% | 1 | 87 | 74.71% |
COST240426C00860000 | 2024-04-22 1:21PM EDT | 860.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 56.25% |
COST240426C00870000 | 2024-04-23 12:09PM EDT | 870.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 198 | 61.72% |
COST240426C00880000 | 2024-04-22 1:22PM EDT | 880.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 33 | 62.89% |
COST240426C00900000 | 2024-04-23 10:50AM EDT | 900.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 273 | 62.50% |
COST240426C00910000 | 2024-04-02 10:15AM EDT | 910.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 3 | 11 | 103.22% |
COST240426C00930000 | 2024-03-12 10:06AM EDT | 930.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | - | 1 | 117.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426P00500000 | 2024-04-05 1:00PM EDT | 500.00 | 0.23 | 0.00 | 0.23 | +0.14 | +155.56% | 1 | 6 | 133.98% |
COST240426P00550000 | 2024-04-16 3:41PM EDT | 550.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 4 | 32 | 130.62% |
COST240426P00560000 | 2024-03-11 9:30AM EDT | 560.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
COST240426P00570000 | 2024-03-11 12:19PM EDT | 570.00 | 0.26 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 127.00% |
COST240426P00580000 | 2024-03-11 3:23PM EDT | 580.00 | 0.30 | 0.01 | 3.85 | 0.00 | - | 1 | 2 | 129.05% |
COST240426P00585000 | 2024-03-08 4:19PM EDT | 585.00 | 0.43 | 0.05 | 2.56 | 0.00 | - | 1 | 1 | 115.58% |
COST240426P00595000 | 2024-03-12 12:38PM EDT | 595.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 116.63% |
COST240426P00600000 | 2024-04-23 10:04AM EDT | 600.00 | 0.40 | 0.00 | 0.06 | +0.38 | +1,900.00% | 2 | 49 | 62.50% |
COST240426P00605000 | 2024-03-18 11:37AM EDT | 605.00 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 69.53% |
COST240426P00610000 | 2024-03-20 1:11PM EDT | 610.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 55.47% |
COST240426P00615000 | 2024-04-09 3:36PM EDT | 615.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 4 | 6 | 74.71% |
COST240426P00620000 | 2024-04-19 12:42PM EDT | 620.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 8 | 16 | 71.00% |
COST240426P00625000 | 2024-04-22 1:31PM EDT | 625.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 1 | 75 | 56.84% |
COST240426P00630000 | 2024-04-18 11:06AM EDT | 630.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 10 | 40 | 56.84% |
COST240426P00635000 | 2024-04-22 11:19AM EDT | 635.00 | 0.25 | 0.03 | 0.09 | 0.00 | - | 1 | 79 | 50.59% |
COST240426P00640000 | 2024-04-22 9:40AM EDT | 640.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 5 | 163 | 48.44% |
COST240426P00645000 | 2024-04-22 3:49PM EDT | 645.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 130 | 45.70% |
COST240426P00650000 | 2024-04-22 3:10PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 223 | 39.45% |
COST240426P00655000 | 2024-04-22 2:57PM EDT | 655.00 | 0.03 | 0.03 | 0.11 | -0.03 | -50.00% | 3 | 121 | 40.63% |
COST240426P00660000 | 2024-04-23 10:27AM EDT | 660.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 12 | 270 | 35.74% |
COST240426P00665000 | 2024-04-22 3:34PM EDT | 665.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 111 | 214 | 33.01% |
COST240426P00670000 | 2024-04-23 11:24AM EDT | 670.00 | 0.07 | 0.04 | 0.10 | -0.06 | -46.15% | 32 | 356 | 31.84% |
COST240426P00675000 | 2024-04-23 11:59AM EDT | 675.00 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 31 | 1,545 | 29.05% |
COST240426P00680000 | 2024-04-23 12:03PM EDT | 680.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 99 | 491 | 27.30% |
COST240426P00685000 | 2024-04-23 12:03PM EDT | 685.00 | 0.17 | 0.14 | 0.19 | -0.17 | -50.00% | 65 | 486 | 25.93% |
COST240426P00690000 | 2024-04-23 11:51AM EDT | 690.00 | 0.26 | 0.22 | 0.27 | -0.34 | -56.67% | 106 | 671 | 24.32% |
COST240426P00695000 | 2024-04-23 11:59AM EDT | 695.00 | 0.40 | 0.33 | 0.39 | -0.42 | -51.22% | 62 | 495 | 22.73% |
COST240426P00700000 | 2024-04-23 12:00PM EDT | 700.00 | 0.60 | 0.53 | 0.61 | -0.95 | -61.29% | 166 | 718 | 21.41% |
COST240426P00705000 | 2024-04-23 11:59AM EDT | 705.00 | 1.15 | 0.93 | 1.03 | -1.20 | -51.06% | 182 | 417 | 20.51% |
COST240426P00707500 | 2024-04-23 12:00PM EDT | 707.50 | 1.43 | 1.24 | 1.35 | -1.77 | -55.31% | 44 | 219 | 20.15% |
COST240426P00710000 | 2024-04-23 12:09PM EDT | 710.00 | 1.71 | 1.65 | 1.77 | -2.39 | -58.29% | 257 | 413 | 19.86% |
COST240426P00712500 | 2024-04-23 12:02PM EDT | 712.50 | 2.54 | 2.18 | 2.29 | -2.06 | -44.78% | 52 | 202 | 19.54% |
COST240426P00715000 | 2024-04-23 12:03PM EDT | 715.00 | 3.18 | 2.77 | 2.91 | -2.92 | -47.87% | 151 | 471 | 19.14% |
COST240426P00717500 | 2024-04-23 11:59AM EDT | 717.50 | 4.15 | 3.55 | 3.90 | -2.35 | -36.15% | 85 | 73 | 19.56% |
COST240426P00720000 | 2024-04-23 12:08PM EDT | 720.00 | 4.80 | 4.55 | 4.80 | -4.20 | -46.67% | 143 | 207 | 19.08% |
COST240426P00722500 | 2024-04-23 12:06PM EDT | 722.50 | 6.05 | 5.90 | 6.05 | -4.60 | -43.19% | 55 | 64 | 19.22% |
COST240426P00725000 | 2024-04-23 11:39AM EDT | 725.00 | 7.70 | 7.20 | 7.65 | -3.36 | -30.38% | 8 | 210 | 19.97% |
COST240426P00727500 | 2024-04-23 10:33AM EDT | 727.50 | 8.37 | 8.75 | 9.30 | -6.51 | -43.75% | 8 | 114 | 20.36% |
COST240426P00730000 | 2024-04-23 10:50AM EDT | 730.00 | 10.33 | 10.55 | 11.30 | -5.14 | -33.23% | 11 | 181 | 21.56% |
COST240426P00732500 | 2024-04-23 11:03AM EDT | 732.50 | 11.99 | 12.55 | 13.40 | -5.32 | -30.73% | 1 | 22 | 22.79% |
COST240426P00735000 | 2024-04-23 12:09PM EDT | 735.00 | 15.35 | 13.75 | 17.00 | -4.85 | -25.49% | 4 | 153 | 29.76% |
COST240426P00737500 | 2024-04-15 1:29PM EDT | 737.50 | 20.20 | 16.55 | 19.55 | 0.00 | - | - | 7 | 32.61% |
COST240426P00740000 | 2024-04-22 10:00AM EDT | 740.00 | 31.43 | 17.85 | 21.85 | 0.00 | - | 1 | 76 | 34.34% |
COST240426P00742500 | 2024-04-15 12:47PM EDT | 742.50 | 18.70 | 19.10 | 23.80 | 0.00 | - | - | 1 | 34.41% |
COST240426P00745000 | 2024-04-19 1:09PM EDT | 745.00 | 40.50 | 21.35 | 26.35 | 0.00 | - | 1 | 25 | 36.98% |
COST240426P00747500 | 2024-04-15 1:18PM EDT | 747.50 | 23.50 | 23.95 | 28.85 | 0.00 | - | - | 17 | 39.25% |
COST240426P00750000 | 2024-04-19 11:33AM EDT | 750.00 | 46.31 | 26.25 | 31.30 | 0.00 | - | 1 | 60 | 41.24% |
COST240426P00752500 | 2024-04-16 1:55PM EDT | 752.50 | 39.50 | 29.45 | 35.10 | 0.00 | - | - | 20 | 49.49% |
COST240426P00755000 | 2024-04-22 10:14AM EDT | 755.00 | 46.05 | 31.95 | 36.20 | 0.00 | - | 9 | 11 | 45.04% |
COST240426P00760000 | 2024-04-01 12:27PM EDT | 760.00 | 37.47 | 38.20 | 41.55 | 0.00 | - | 1 | 0 | 51.01% |
COST240426P00765000 | 2024-04-18 10:46AM EDT | 765.00 | 48.00 | 41.85 | 46.45 | 0.00 | - | 1 | 0 | 54.57% |
COST240426P00770000 | 2024-03-21 2:24PM EDT | 770.00 | 26.10 | 56.30 | 65.85 | 0.00 | - | 1 | 0 | 100.91% |
COST240426P00775000 | 2024-03-21 12:41PM EDT | 775.00 | 28.28 | 61.40 | 70.85 | 0.00 | - | 2 | 0 | 105.96% |
COST240426P00780000 | 2024-03-26 10:22AM EDT | 780.00 | 46.00 | 57.00 | 61.30 | 0.00 | - | 1 | 0 | 65.22% |
COST240426P00785000 | 2024-03-20 2:57PM EDT | 785.00 | 44.61 | 71.55 | 80.35 | 0.00 | - | 28 | 0 | 114.60% |
COST240426P00790000 | 2024-03-20 2:49PM EDT | 790.00 | 51.78 | 76.35 | 85.40 | 0.00 | - | - | 0 | 118.81% |
COST240426P00800000 | 2024-03-20 2:48PM EDT | 800.00 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 126.48% |
COST240426P00805000 | 2024-03-12 1:32PM EDT | 805.00 | 70.55 | 69.00 | 76.70 | 0.00 | - | - | 0 | 0.00% |
COST240426P00810000 | 2024-03-12 1:32PM EDT | 810.00 | 75.45 | 73.40 | 82.60 | 0.00 | - | - | 0 | 0.00% |
COST240426P00820000 | 2024-03-20 2:47PM EDT | 820.00 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 144.49% |
COST240426P00830000 | 2024-03-07 4:41PM EDT | 830.00 | 59.52 | 111.10 | 120.70 | 0.00 | - | - | 0 | 127.54% |
COST240426P00840000 | 2024-03-07 4:41PM EDT | 840.00 | 67.20 | 121.00 | 130.75 | 0.00 | - | - | 0 | 134.42% |
COST240426P00880000 | 2024-03-20 3:46PM EDT | 880.00 | 139.69 | 166.30 | 175.70 | 0.00 | - | - | 0 | 188.54% |
COST240426P00890000 | 2024-03-20 2:49PM EDT | 890.00 | 151.76 | 176.10 | 185.70 | 0.00 | - | - | 0 | 194.70% |
COST240426P00900000 | 2024-03-20 2:48PM EDT | 900.00 | 161.83 | 186.15 | 195.65 | 0.00 | - | - | 0 | 201.22% |
COST240426P00920000 | 2024-03-20 2:47PM EDT | 920.00 | 182.03 | 206.20 | 215.65 | 0.00 | - | - | 0 | 213.96% |