Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517C00545000 | 2024-01-19 2:20PM EDT | 2024-05-17 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 80.63% |
COST240621C00545000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 177.00 | 184.00 | 190.85 | 0.00 | - | 1 | 326 | 53.87% |
COST240719C00545000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 170.73 | 186.55 | 193.75 | 0.00 | - | 1 | 10 | 55.02% |
COST240920C00545000 | 2024-03-15 2:08PM EDT | 2024-09-20 | 199.42 | 195.50 | 203.35 | 0.00 | - | 1 | 6 | 51.46% |
COST241220C00545000 | 2024-02-26 2:10PM EDT | 2024-12-20 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 46.13% |
COST250117C00545000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 211.45 | 204.10 | 211.10 | 0.00 | - | 1 | 349 | 43.45% |
COST250620C00545000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 204.20 | 218.00 | 227.00 | 0.00 | - | 1 | 10 | 42.30% |
COST260116C00545000 | 2024-03-08 4:18PM EDT | 2026-01-16 | 240.68 | 223.45 | 229.95 | 0.00 | - | 4 | 11 | 35.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00545000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 0.11 | 0.01 | 4.30 | 0.00 | - | 1 | 5 | 70.45% |
COST240621P00545000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 0.61 | 0.48 | 0.62 | 0.00 | - | 3 | 371 | 35.28% |
COST240719P00545000 | 2024-04-10 3:35PM EDT | 2024-07-19 | 1.28 | 0.81 | 1.04 | 0.00 | - | 1 | 25 | 31.36% |
COST240920P00545000 | 2024-04-03 12:10PM EDT | 2024-09-20 | 3.10 | 1.93 | 2.24 | 0.00 | - | 1 | 44 | 27.37% |
COST241220P00545000 | 2024-04-15 12:41PM EDT | 2024-12-20 | 5.50 | 4.80 | 5.10 | 0.00 | - | 1 | 80 | 25.91% |
COST250117P00545000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 5.85 | 5.45 | 5.75 | 0.00 | - | 1 | 383 | 25.28% |
COST250321P00545000 | 2024-03-08 2:48PM EDT | 2025-03-21 | 8.75 | 8.75 | 9.75 | 0.00 | - | 2 | 2 | 26.36% |
COST250620P00545000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 12.40 | 10.05 | 11.40 | 0.00 | - | 10 | 82 | 24.50% |
COST260116P00545000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 16.90 | 13.15 | 17.25 | 0.00 | - | 1 | 53 | 23.03% |