Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00575000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 157.19 | 153.10 | 162.80 | -10.65 | -6.35% | 1 | 2 | 73.49% |
COST240419C00575000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 158.41 | 155.00 | 164.00 | +0.94 | +0.60% | 1 | 95 | 59.20% |
COST240517C00575000 | 2024-03-25 12:08PM EDT | 2024-05-17 | 157.10 | 156.40 | 165.80 | 0.00 | - | 1 | 2 | 56.31% |
COST240621C00575000 | 2024-03-21 3:20PM EDT | 2024-06-21 | 179.00 | 161.45 | 170.00 | 0.00 | - | 3 | 384 | 49.29% |
COST240719C00575000 | 2024-03-21 11:55AM EDT | 2024-07-19 | 186.60 | 163.40 | 172.70 | 0.00 | - | 1 | 13 | 45.81% |
COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 169.85 | 176.55 | 0.00 | - | 3 | 13 | 39.97% |
COST241220C00575000 | 2024-02-14 12:10PM EDT | 2024-12-20 | 174.75 | 176.45 | 182.50 | 0.00 | - | 1 | 2 | 36.26% |
COST250117C00575000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 188.35 | 181.00 | 190.90 | -0.94 | -0.50% | 1 | 793 | 39.28% |
COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 187.00 | 197.00 | 0.00 | - | - | 1 | 38.66% |
COST250620C00575000 | 2024-03-26 3:10PM EDT | 2025-06-20 | 202.40 | 196.70 | 204.90 | 0.00 | - | 2 | 81 | 37.89% |
COST260116C00575000 | 2024-03-13 9:30AM EDT | 2026-01-16 | 224.45 | 214.10 | 223.00 | 0.00 | - | 2 | 43 | 37.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00575000 | 2024-03-25 10:30AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.03 | 0.00 | - | 56 | 58 | 53.13% |
COST240412P00575000 | 2024-03-01 2:31PM EDT | 2024-04-12 | 0.48 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 65.26% |
COST240419P00575000 | 2024-03-27 1:26PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.77 | 0.00 | - | 2 | 375 | 50.49% |
COST240517P00575000 | 2024-03-21 3:54PM EDT | 2024-05-17 | 0.30 | 0.14 | 4.60 | 0.00 | - | 1 | 53 | 48.10% |
COST240621P00575000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 1.21 | 1.06 | 1.21 | 0.00 | - | 9 | 470 | 27.75% |
COST240719P00575000 | 2024-03-13 9:57AM EDT | 2024-07-19 | 1.98 | 1.55 | 1.69 | 0.00 | - | 5 | 56 | 25.62% |
COST240920P00575000 | 2024-03-28 1:22PM EDT | 2024-09-20 | 3.25 | 2.97 | 3.20 | -0.08 | -2.40% | 1 | 41 | 23.49% |
COST241220P00575000 | 2024-03-14 9:43AM EDT | 2024-12-20 | 7.68 | 5.90 | 7.05 | 0.00 | - | 5 | 11 | 23.35% |
COST250117P00575000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 7.60 | 7.25 | 7.80 | -0.63 | -7.65% | 3 | 178 | 22.88% |
COST250620P00575000 | 2024-03-26 1:52PM EDT | 2025-06-20 | 13.45 | 11.95 | 14.15 | 0.00 | - | 8 | 98 | 22.48% |
COST260116P00575000 | 2024-03-13 3:27PM EDT | 2026-01-16 | 21.00 | 17.35 | 21.35 | 0.00 | - | 3 | 53 | 21.69% |