Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST220715C00365000 | 2022-06-10 3:25PM EDT | 2022-07-15 | 103.61 | 106.90 | 108.65 | 0.00 | - | 1 | 0 | 76.44% |
COST230120C00365000 | 2022-06-13 12:48PM EDT | 2023-01-20 | 110.41 | 119.70 | 121.80 | 0.00 | - | 2 | 114 | 42.47% |
COST230616C00365000 | 2022-05-27 12:02PM EDT | 2023-06-16 | 132.00 | 138.00 | 144.60 | 0.00 | - | 1 | 1 | 50.02% |
COST240119C00365000 | 2022-06-15 2:14PM EDT | 2024-01-19 | 132.00 | 142.80 | 146.30 | 0.00 | - | 1 | 7 | 40.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST220701P00365000 | 2022-06-27 12:20PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 256 | 90.63% |
COST220708P00365000 | 2022-06-28 1:08PM EDT | 2022-07-08 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 6 | 26 | 56.06% |
COST220715P00365000 | 2022-06-24 12:23PM EDT | 2022-07-15 | 0.25 | 0.14 | 0.33 | 0.00 | - | 2 | 81 | 53.71% |
COST220722P00365000 | 2022-06-21 2:31PM EDT | 2022-07-22 | 1.12 | 0.38 | 0.57 | 0.00 | - | 2 | 2 | 50.17% |
COST220729P00365000 | 2022-06-28 10:20AM EDT | 2022-07-29 | 0.56 | 0.64 | 0.90 | 0.00 | - | 12 | 14 | 49.24% |
COST220819P00365000 | 2022-06-29 10:06AM EDT | 2022-08-19 | 1.87 | 1.72 | 1.84 | +0.33 | +21.43% | 1 | 12 | 43.91% |
COST220916P00365000 | 2022-06-29 10:11AM EDT | 2022-09-16 | 3.10 | 3.05 | 3.15 | -0.07 | -2.21% | 2 | 8 | 40.20% |
COST230120P00365000 | 2022-06-24 1:20PM EDT | 2023-01-20 | 8.47 | 9.00 | 9.30 | 0.00 | - | 4 | 256 | 34.65% |
COST230616P00365000 | 2022-06-09 2:03PM EDT | 2023-06-16 | 16.10 | 15.65 | 16.20 | 0.00 | - | 1 | 2 | 32.78% |
COST240119P00365000 | 2022-06-21 10:47AM EDT | 2024-01-19 | 25.20 | 21.75 | 22.60 | 0.00 | - | 1 | 191 | 29.92% |