Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240419C00645000 | 2024-04-17 2:44PM EDT | 2024-04-19 | 69.11 | 67.15 | 74.95 | -15.19 | -18.02% | 6 | 191 | 68.77% |
COST240426C00645000 | 2024-04-10 3:27PM EDT | 2024-04-26 | 78.49 | 67.55 | 75.10 | 0.00 | - | 1 | 2 | 58.87% |
COST240517C00645000 | 2024-04-15 9:42AM EDT | 2024-05-17 | 97.17 | 70.95 | 77.80 | 0.00 | - | 1 | 26 | 38.97% |
COST240621C00645000 | 2024-04-16 1:29PM EDT | 2024-06-21 | 82.00 | 80.70 | 82.85 | 0.00 | - | 3 | 178 | 32.85% |
COST240719C00645000 | 2024-04-05 1:17PM EDT | 2024-07-19 | 86.60 | 85.40 | 87.75 | 0.00 | - | 1 | 22 | 32.04% |
COST240920C00645000 | 2024-04-17 10:42AM EDT | 2024-09-20 | 96.55 | 94.85 | 98.05 | -15.81 | -14.07% | 2 | 40 | 31.60% |
COST241220C00645000 | 2024-04-10 9:45AM EDT | 2024-12-20 | 106.45 | 107.55 | 112.80 | 0.00 | - | - | 2 | 32.46% |
COST250117C00645000 | 2024-04-16 3:19PM EDT | 2025-01-17 | 116.75 | 110.40 | 117.05 | 0.00 | - | 5 | 748 | 32.73% |
COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 129.00 | 136.85 | 0.00 | - | 6 | 141 | 33.40% |
COST260116C00645000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 155.00 | 142.40 | 162.40 | 0.00 | - | 1 | 30 | 34.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240419P00645000 | 2024-04-17 2:05PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 9 | 503 | 48.24% |
COST240426P00645000 | 2024-04-17 12:11PM EDT | 2024-04-26 | 0.24 | 0.15 | 0.32 | -0.01 | -4.00% | 1 | 90 | 31.57% |
COST240503P00645000 | 2024-04-17 2:06PM EDT | 2024-05-03 | 0.57 | 0.53 | 0.64 | -0.10 | -14.93% | 2 | 40 | 27.28% |
COST240510P00645000 | 2024-04-17 2:00PM EDT | 2024-05-10 | 1.19 | 1.01 | 1.32 | +0.11 | +10.19% | 2 | 7 | 26.64% |
COST240517P00645000 | 2024-04-17 11:49AM EDT | 2024-05-17 | 1.86 | 1.59 | 1.73 | +0.18 | +10.71% | 4 | 287 | 24.95% |
COST240524P00645000 | 2024-04-17 11:41AM EDT | 2024-05-24 | 2.00 | 1.99 | 2.26 | -0.34 | -14.53% | 4 | 8 | 24.10% |
COST240621P00645000 | 2024-04-17 3:06PM EDT | 2024-06-21 | 6.15 | 5.85 | 6.10 | +0.40 | +6.96% | 14 | 484 | 24.67% |
COST240719P00645000 | 2024-04-17 2:38PM EDT | 2024-07-19 | 8.05 | 7.85 | 8.30 | +2.40 | +42.48% | 26 | 36 | 23.14% |
COST240920P00645000 | 2024-04-15 10:10AM EDT | 2024-09-20 | 9.15 | 12.25 | 12.75 | 0.00 | - | 3 | 137 | 21.38% |
COST241018P00645000 | 2024-04-09 1:20PM EDT | 2024-10-18 | 14.28 | 14.90 | 15.55 | 0.00 | - | 1 | 23 | 21.56% |
COST241220P00645000 | 2024-04-15 3:31PM EDT | 2024-12-20 | 19.82 | 19.85 | 20.50 | 0.00 | - | 1 | 48 | 21.33% |
COST250117P00645000 | 2024-04-15 1:35PM EDT | 2025-01-17 | 21.00 | 21.15 | 21.90 | 0.00 | - | 3 | 283 | 20.93% |
COST250321P00645000 | 2024-04-08 12:15PM EDT | 2025-03-21 | 25.46 | 25.05 | 26.00 | 0.00 | - | 1 | 27 | 20.71% |
COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 29.75 | 31.10 | 0.00 | - | 1 | 149 | 20.36% |
COST260116P00645000 | 2024-04-05 11:46AM EDT | 2026-01-16 | 38.60 | 38.65 | 40.70 | 0.00 | - | 1 | 12 | 19.65% |