Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240419C00580000 | 2024-03-21 11:08AM EDT | 2024-04-19 | 170.74 | 150.05 | 159.00 | 0.00 | - | 1 | 165 | 57.62% |
COST240621C00580000 | 2024-03-25 12:06PM EDT | 2024-06-21 | 155.94 | 155.35 | 164.70 | 0.00 | - | 1 | 15 | 47.64% |
COST240719C00580000 | 2024-02-09 12:35PM EDT | 2024-07-19 | 160.00 | 157.70 | 160.40 | 0.00 | - | 2 | 11 | 35.91% |
COST240920C00580000 | 2024-01-30 1:11PM EDT | 2024-09-20 | 143.10 | 187.00 | 189.20 | 0.00 | - | 4 | 14 | 51.32% |
COST241220C00580000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 178.85 | 174.00 | 183.25 | 0.00 | - | 2 | 12 | 38.87% |
COST250117C00580000 | 2024-03-08 2:18PM EDT | 2025-01-17 | 182.50 | 178.00 | 185.60 | 0.00 | - | 3 | 9 | 38.28% |
COST250620C00580000 | 2024-03-05 11:22AM EDT | 2025-06-20 | 229.73 | 193.00 | 201.95 | 0.00 | - | 1 | 3 | 37.99% |
COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 35.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00580000 | 2024-02-28 2:25PM EDT | 2024-04-05 | 0.36 | 0.00 | 2.21 | 0.00 | - | 1 | 2 | 86.30% |
COST240419P00580000 | 2024-03-26 10:12AM EDT | 2024-04-19 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 674 | 38.97% |
COST240426P00580000 | 2024-03-11 3:23PM EDT | 2024-04-26 | 0.30 | 0.00 | 2.76 | 0.00 | - | 1 | 2 | 54.36% |
COST240517P00580000 | 2024-03-22 3:59PM EDT | 2024-05-17 | 0.40 | 0.03 | 2.26 | 0.00 | - | 4 | 538 | 39.65% |
COST240621P00580000 | 2024-03-27 9:39AM EDT | 2024-06-21 | 1.23 | 0.98 | 1.31 | -0.07 | -5.38% | 1 | 178 | 27.31% |
COST240719P00580000 | 2024-03-27 2:14PM EDT | 2024-07-19 | 1.89 | 1.43 | 1.98 | 0.00 | - | 3 | 48 | 25.66% |
COST240920P00580000 | 2024-03-28 3:10PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.45 | -1.35 | -29.03% | 10 | 54 | 23.22% |
COST241018P00580000 | 2024-03-19 3:15PM EDT | 2024-10-18 | 5.00 | 4.45 | 4.85 | 0.00 | - | 1 | 21 | 23.47% |
COST241220P00580000 | 2024-03-22 1:49PM EDT | 2024-12-20 | 7.10 | 6.90 | 7.50 | 0.00 | - | 2 | 34 | 23.14% |
COST250117P00580000 | 2024-03-22 1:42PM EDT | 2025-01-17 | 8.00 | 7.75 | 8.35 | 0.00 | - | 4 | 98 | 22.73% |
COST250321P00580000 | 2024-03-22 1:47PM EDT | 2025-03-21 | 10.15 | 8.35 | 10.65 | 0.00 | - | 1 | 5 | 22.28% |
COST250620P00580000 | 2024-03-21 12:28PM EDT | 2025-06-20 | 12.50 | 13.00 | 14.70 | 0.00 | - | 4 | 182 | 22.23% |
COST260116P00580000 | 2024-03-21 10:08AM EDT | 2026-01-16 | 19.69 | 18.60 | 22.25 | 0.00 | - | 6 | 8 | 21.55% |