Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240503C00810000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | 22 | 63 | 51.95% |
COST240510C00810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.09 | 0.06 | 0.24 | 0.00 | - | 3 | 28 | 30.62% |
COST240517C00810000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 0.17 | 0.14 | 0.26 | -0.03 | -15.00% | 2 | 192 | 23.22% |
COST240524C00810000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.58 | 0.27 | 0.54 | 0.00 | - | 1 | 4 | 21.80% |
COST240531C00810000 | 2024-05-02 12:49PM EDT | 2024-05-31 | 1.82 | 1.92 | 2.27 | +0.51 | +38.93% | 2 | 16 | 25.82% |
COST240621C00810000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 3.76 | 3.95 | 4.15 | +0.24 | +6.82% | 11 | 92 | 23.39% |
COST240719C00810000 | 2023-12-26 11:27AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
COST241018C00810000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 16.05 | 19.60 | 20.10 | 0.00 | - | 2 | 42 | 23.65% |
COST250117C00810000 | 2023-12-18 4:36PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00810000 | 2024-03-22 1:31PM EDT | 2024-05-17 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 82.87% |
COST240531P00810000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 87.40 | 75.50 | 82.35 | 0.00 | - | - | 0 | 31.55% |
COST240621P00810000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 83.03 | 76.15 | 82.85 | -3.03 | -3.52% | 2 | 19 | 25.00% |
COST250117P00810000 | 2023-12-19 10:47AM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 21.66% |
COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |