Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328C00860000 | 2024-03-26 3:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 64 | 93.75% |
COST240405C00860000 | 2024-03-26 10:05AM EDT | 2024-04-05 | 0.02 | 0.01 | 1.97 | -0.05 | -71.43% | 1 | 110 | 56.52% |
COST240412C00860000 | 2024-03-28 10:30AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.77 | -0.05 | -41.67% | 1 | 231 | 40.56% |
COST240419C00860000 | 2024-03-25 12:49PM EDT | 2024-04-19 | 0.18 | 0.05 | 0.60 | 0.00 | - | 7 | 270 | 32.47% |
COST240426C00860000 | 2024-03-19 1:01PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 25.24% |
COST240517C00860000 | 2024-03-22 12:20PM EDT | 2024-05-17 | 0.87 | 0.49 | 0.61 | 0.00 | - | 2 | 131 | 21.86% |
COST240621C00860000 | 2024-03-28 12:23PM EDT | 2024-06-21 | 2.24 | 1.36 | 2.49 | -0.95 | -29.78% | 1 | 367 | 22.03% |
COST240719C00860000 | 2024-03-26 1:19PM EDT | 2024-07-19 | 4.30 | 3.50 | 4.05 | 0.00 | - | 1 | 181 | 21.52% |
COST240920C00860000 | 2024-03-26 12:52PM EDT | 2024-09-20 | 8.75 | 3.80 | 8.45 | 0.00 | - | 2 | 74 | 21.35% |
COST241018C00860000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 11.40 | 10.50 | 12.70 | -0.48 | -4.04% | 1 | 17 | 22.82% |
COST241220C00860000 | 2024-03-11 2:39PM EDT | 2024-12-20 | 18.00 | 17.00 | 18.80 | 0.00 | - | 10 | 13 | 23.24% |
COST250117C00860000 | 2024-03-25 10:00AM EDT | 2025-01-17 | 22.46 | 19.85 | 21.15 | 0.00 | - | 2 | 52 | 23.24% |
COST250321C00860000 | 2024-03-22 11:26AM EDT | 2025-03-21 | 31.50 | 23.00 | 30.55 | 0.00 | - | 20 | 20 | 24.96% |
COST250620C00860000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 37.80 | 32.00 | 39.85 | 0.00 | - | 4 | 26 | 25.50% |
COST260116C00860000 | 2024-03-12 11:35AM EDT | 2026-01-16 | 60.65 | 53.00 | 63.00 | 0.00 | - | 1 | 76 | 27.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00860000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 33.36% |
COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 123.00 | 132.00 | 0.00 | - | 5 | 0 | 25.70% |
COST240719P00860000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 113.42 | 123.00 | 131.95 | 0.00 | - | 4 | 0 | 22.26% |
COST240920P00860000 | 2023-12-14 12:02PM EDT | 2024-09-20 | 227.14 | 196.35 | 203.80 | 0.00 | - | - | 0 | 57.61% |
COST250117P00860000 | 2024-03-14 2:44PM EDT | 2025-01-17 | 129.26 | 125.75 | 131.15 | 0.00 | - | 1 | 2 | 13.18% |
COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 129.30 | 135.40 | 0.00 | - | - | 1 | 13.23% |
COST260116P00860000 | 2024-02-27 12:27PM EDT | 2026-01-16 | 129.95 | 137.45 | 143.85 | 0.00 | - | - | 1 | 14.09% |