Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517C00515000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 212.11 | 268.35 | 276.30 | 0.00 | - | 1 | 1 | 116.21% |
COST240621C00515000 | 2024-04-29 10:24AM EDT | 2024-06-21 | 214.95 | 271.00 | 278.35 | 0.00 | - | 1 | 328 | 71.46% |
COST240719C00515000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 228.01 | 273.25 | 281.25 | 0.00 | - | 3 | 7 | 64.06% |
COST240920C00515000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 219.63 | 277.60 | 285.55 | 0.00 | - | 10 | 10 | 54.06% |
COST250117C00515000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 215.72 | 287.50 | 295.20 | 0.00 | - | 2 | 212 | 51.69% |
COST250620C00515000 | 2024-05-07 11:26AM EDT | 2025-06-20 | 287.50 | 300.00 | 308.95 | 0.00 | - | 10 | 17 | 48.65% |
COST260116C00515000 | 2024-03-26 11:22AM EDT | 2026-01-16 | 266.86 | 249.20 | 257.00 | 0.00 | - | 1 | 4 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00515000 | 2024-05-10 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1 | 9 | 87.50% |
COST240621P00515000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.60 | 0.00 | - | 15 | 393 | 52.00% |
COST240719P00515000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.71 | 0.00 | 2.56 | 0.00 | - | 1 | 10 | 55.69% |
COST240920P00515000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.33 | 0.38 | 0.66 | 0.00 | - | 1 | 33 | 32.40% |
COST241220P00515000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 4.86 | 1.74 | 2.00 | 0.00 | - | 10 | 54 | 29.75% |
COST250117P00515000 | 2024-05-06 11:12AM EDT | 2025-01-17 | 3.22 | 2.08 | 2.37 | 0.00 | - | 5 | 390 | 28.93% |
COST250620P00515000 | 2024-05-08 1:23PM EDT | 2025-06-20 | 7.50 | 2.71 | 6.80 | 0.00 | - | 5 | 79 | 28.52% |
COST260116P00515000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 13.65 | 6.75 | 11.20 | 0.00 | - | 1 | 110 | 26.39% |