Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240503C00725000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 4.70 | 4.70 | 4.90 | +1.14 | +32.02% | 200 | 849 | 14.33% |
COST240510C00725000 | 2024-05-02 12:22PM EDT | 2024-05-10 | 9.40 | 9.40 | 9.80 | +1.25 | +15.34% | 304 | 343 | 17.86% |
COST240517C00725000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 14.95 | 13.25 | 13.65 | +3.35 | +28.88% | 47 | 369 | 19.79% |
COST240524C00725000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 16.62 | 16.10 | 16.70 | 0.00 | - | 12 | 104 | 20.72% |
COST240531C00725000 | 2024-05-02 12:14PM EDT | 2024-05-31 | 23.67 | 23.10 | 24.20 | +0.65 | +2.82% | 3 | 70 | 27.19% |
COST240607C00725000 | 2024-05-01 9:55AM EDT | 2024-06-07 | 25.88 | 25.10 | 25.85 | +5.63 | +27.80% | 2 | 15 | 26.27% |
COST240621C00725000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 30.50 | 28.75 | 29.05 | +2.75 | +9.91% | 26 | 431 | 25.34% |
COST240719C00725000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 34.65 | 34.40 | 35.00 | -1.15 | -3.21% | 15 | 482 | 24.78% |
COST240920C00725000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 45.80 | 46.30 | 47.20 | +1.30 | +2.92% | 1 | 166 | 25.25% |
COST241018C00725000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 54.45 | 53.20 | 54.20 | +1.25 | +2.35% | 1 | 38 | 26.63% |
COST241220C00725000 | 2024-05-01 11:27AM EDT | 2024-12-20 | 63.20 | 64.95 | 66.25 | 0.00 | - | 1 | 47 | 27.97% |
COST250117C00725000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 71.85 | 69.30 | 70.65 | +7.96 | +12.46% | 2 | 878 | 28.23% |
COST250321C00725000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 78.50 | 79.20 | 80.95 | 0.00 | - | 6 | 41 | 29.14% |
COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 92.10 | 94.35 | 0.00 | - | 33 | 195 | 30.13% |
COST260116C00725000 | 2024-05-01 11:22AM EDT | 2026-01-16 | 115.00 | 117.10 | 120.35 | 0.00 | - | 1 | 64 | 31.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240503P00725000 | 2024-05-02 12:18PM EDT | 2024-05-03 | 2.69 | 2.53 | 2.81 | -3.21 | -54.41% | 255 | 948 | 19.56% |
COST240510P00725000 | 2024-05-02 11:34AM EDT | 2024-05-10 | 6.30 | 6.65 | 6.90 | -2.60 | -29.21% | 71 | 158 | 18.41% |
COST240517P00725000 | 2024-05-02 12:17PM EDT | 2024-05-17 | 9.95 | 9.95 | 10.15 | +0.67 | +7.22% | 104 | 1,960 | 19.21% |
COST240524P00725000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 12.00 | 11.75 | 12.25 | -0.45 | -3.61% | 3 | 58 | 18.92% |
COST240531P00725000 | 2024-05-02 12:14PM EDT | 2024-05-31 | 18.18 | 18.30 | 18.80 | +0.18 | +1.00% | 4 | 133 | 24.48% |
COST240607P00725000 | 2024-04-29 1:48PM EDT | 2024-06-07 | 21.14 | 19.30 | 20.10 | 0.00 | - | 6 | 7 | 23.45% |
COST240621P00725000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 21.78 | 21.65 | 22.10 | +0.68 | +3.22% | 121 | 741 | 21.83% |
COST240719P00725000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 24.70 | 24.80 | 25.35 | -1.80 | -6.79% | 399 | 263 | 19.96% |
COST240920P00725000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 30.85 | 31.25 | 31.95 | -2.60 | -7.77% | 1 | 137 | 18.55% |
COST241018P00725000 | 2024-05-01 10:57AM EDT | 2024-10-18 | 38.35 | 35.35 | 35.95 | 0.00 | - | 50 | 131 | 18.98% |
COST241220P00725000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 43.60 | 41.85 | 42.75 | 0.00 | - | 2 | 100 | 19.16% |
COST250117P00725000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 43.90 | 43.60 | 44.50 | 0.00 | - | 41 | 449 | 18.82% |
COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 48.40 | 49.65 | 0.00 | - | 1 | 30 | 18.79% |
COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 52.00 | 57.40 | 0.00 | - | 2 | 24 | 19.12% |
COST260116P00725000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 65.50 | 64.35 | 66.60 | 0.00 | - | 5 | 25 | 18.03% |