Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426C00710000 | 2024-04-25 2:37PM EDT | 2024-04-26 | 11.57 | 9.65 | 15.60 | -2.93 | -20.21% | 17 | 59 | 55.97% |
COST240503C00710000 | 2024-04-25 1:08PM EDT | 2024-05-03 | 17.20 | 14.40 | 17.55 | -0.65 | -3.64% | 124 | 225 | 25.02% |
COST240510C00710000 | 2024-04-25 2:44PM EDT | 2024-05-10 | 18.43 | 18.50 | 19.80 | -1.27 | -6.45% | 16 | 100 | 22.49% |
COST240517C00710000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 21.25 | 21.90 | 22.30 | -2.10 | -8.99% | 52 | 349 | 22.33% |
COST240524C00710000 | 2024-04-25 1:57PM EDT | 2024-05-24 | 26.19 | 23.55 | 26.40 | +1.04 | +4.14% | 2 | 39 | 24.73% |
COST240531C00710000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 30.15 | 29.35 | 30.95 | 0.00 | - | 210 | 147 | 27.39% |
COST240621C00710000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 34.85 | 35.25 | 35.65 | -0.65 | -1.83% | 41 | 193 | 26.00% |
COST240719C00710000 | 2023-12-18 1:23PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
COST241018C00710000 | 2024-04-23 12:11PM EDT | 2024-10-18 | 59.85 | 58.85 | 61.35 | +1.00 | +1.70% | 1 | 38 | 27.88% |
COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
COST250321C00710000 | 2024-04-23 10:07AM EDT | 2025-03-21 | 82.75 | 83.10 | 89.45 | 0.00 | - | 4 | 5 | 30.80% |
COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426P00710000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.35 | 0.27 | 0.44 | -0.22 | -38.60% | 583 | 432 | 24.73% |
COST240503P00710000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 3.59 | 3.25 | 3.45 | +0.59 | +19.67% | 97 | 163 | 18.98% |
COST240510P00710000 | 2024-04-25 3:27PM EDT | 2024-05-10 | 5.60 | 5.10 | 6.15 | -0.02 | -0.36% | 7 | 74 | 19.15% |
COST240517P00710000 | 2024-04-25 2:29PM EDT | 2024-05-17 | 7.63 | 7.50 | 7.90 | +0.63 | +9.00% | 178 | 796 | 18.51% |
COST240524P00710000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 9.35 | 9.00 | 9.85 | -1.01 | -9.75% | 1 | 46 | 18.69% |
COST240531P00710000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 13.89 | 14.00 | 15.20 | 0.00 | - | 3 | 388 | 22.96% |
COST240621P00710000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 18.50 | 17.55 | 17.90 | -0.10 | -0.54% | 13 | 152 | 20.70% |
COST241018P00710000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 30.95 | 29.70 | 31.65 | 0.00 | - | 1 | 42 | 18.82% |
COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.39% |
COST250321P00710000 | 2024-04-15 11:21AM EDT | 2025-03-21 | 40.40 | 41.80 | 46.60 | 0.00 | - | 1 | 4 | 19.30% |
COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |