Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240412C00635000 | 2024-03-11 9:50AM EDT | 2024-04-12 | 85.26 | 94.40 | 103.70 | 0.00 | - | 2 | 2 | 64.11% |
COST240419C00635000 | 2024-03-27 2:05PM EDT | 2024-04-19 | 99.40 | 95.00 | 103.65 | 0.00 | - | 3 | 271 | 52.79% |
COST240426C00635000 | 2024-03-25 3:26PM EDT | 2024-04-26 | 97.00 | 96.00 | 105.50 | 0.00 | - | 1 | 2 | 50.20% |
COST240517C00635000 | 2024-01-26 4:08PM EDT | 2024-05-17 | 67.85 | 111.00 | 115.75 | 0.00 | - | 2 | 3 | 52.96% |
COST240621C00635000 | 2024-03-15 12:44PM EDT | 2024-06-21 | 105.33 | 103.00 | 111.95 | 0.00 | - | 1 | 430 | 36.71% |
COST240719C00635000 | 2024-03-07 4:06PM EDT | 2024-07-19 | 164.20 | 107.85 | 114.75 | 0.00 | - | 1 | 32 | 34.35% |
COST240920C00635000 | 2024-03-12 9:44AM EDT | 2024-09-20 | 116.55 | 117.60 | 121.40 | 0.00 | - | 4 | 33 | 32.02% |
COST241220C00635000 | 2024-03-07 12:24PM EDT | 2024-12-20 | 180.30 | 128.55 | 135.65 | 0.00 | - | 1 | 11 | 33.25% |
COST250117C00635000 | 2024-03-28 2:11PM EDT | 2025-01-17 | 133.40 | 134.85 | 138.00 | -4.70 | -3.40% | 2 | 579 | 32.73% |
COST250321C00635000 | 2024-03-12 2:48PM EDT | 2025-03-21 | 152.00 | 140.40 | 148.00 | 0.00 | - | 1 | 1 | 33.87% |
COST250620C00635000 | 2024-03-08 1:38PM EDT | 2025-06-20 | 155.00 | 150.00 | 157.80 | 0.00 | - | 31 | 22 | 33.82% |
COST260116C00635000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 175.09 | 170.05 | 179.00 | 0.00 | - | 3 | 140 | 34.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00635000 | 2024-03-28 11:37AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 7 | 10 | 43.75% |
COST240412P00635000 | 2024-03-13 3:28PM EDT | 2024-04-12 | 0.45 | 0.02 | 1.91 | 0.00 | - | 2 | 9 | 47.06% |
COST240419P00635000 | 2024-03-28 1:06PM EDT | 2024-04-19 | 0.26 | 0.12 | 0.34 | -0.02 | -7.14% | 3 | 921 | 28.25% |
COST240426P00635000 | 2024-03-25 3:47PM EDT | 2024-04-26 | 0.46 | 0.20 | 0.43 | 0.00 | - | 4 | 9 | 25.53% |
COST240517P00635000 | 2024-03-27 10:18AM EDT | 2024-05-17 | 1.16 | 0.78 | 1.06 | 0.00 | - | 1 | 30 | 22.78% |
COST240621P00635000 | 2024-03-28 9:41AM EDT | 2024-06-21 | 3.23 | 2.90 | 3.40 | -0.15 | -4.44% | 1 | 297 | 22.78% |
COST240719P00635000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 4.97 | 3.95 | 4.50 | 0.00 | - | 1 | 32 | 21.35% |
COST240920P00635000 | 2024-03-26 9:35AM EDT | 2024-09-20 | 8.10 | 7.30 | 7.70 | 0.00 | - | 2 | 40 | 20.24% |
COST241018P00635000 | 2024-03-08 12:38PM EDT | 2024-10-18 | 12.64 | 8.70 | 9.85 | 0.00 | - | 1 | 1 | 20.50% |
COST241220P00635000 | 2024-03-20 11:07AM EDT | 2024-12-20 | 14.64 | 13.55 | 14.40 | 0.00 | - | 1 | 16 | 20.78% |
COST250117P00635000 | 2024-03-28 11:46AM EDT | 2025-01-17 | 15.25 | 15.05 | 15.55 | +1.88 | +14.06% | 3 | 587 | 20.41% |
COST250321P00635000 | 2024-03-12 1:21PM EDT | 2025-03-21 | 20.45 | 17.80 | 21.70 | 0.00 | - | 1 | 84 | 21.51% |
COST250620P00635000 | 2024-03-21 11:42AM EDT | 2025-06-20 | 21.30 | 21.90 | 24.20 | 0.00 | - | 1 | 34 | 20.24% |
COST260116P00635000 | 2024-03-11 10:22AM EDT | 2026-01-16 | 37.75 | 27.60 | 34.30 | 0.00 | - | 2 | 321 | 20.01% |