Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00500000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 233.31 | 227.55 | 233.85 | 0.00 | - | 1 | 1 | 110.84% |
COST240419C00500000 | 2024-03-12 3:47PM EDT | 2024-04-19 | 240.00 | 228.70 | 234.75 | 0.00 | - | 2 | 30 | 81.74% |
COST240621C00500000 | 2024-03-11 9:42AM EDT | 2024-06-21 | 226.20 | 232.80 | 239.85 | 0.00 | - | 5 | 13 | 56.20% |
COST240719C00500000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 229.75 | 235.20 | 241.65 | 0.00 | - | 10 | 16 | 52.65% |
COST240920C00500000 | 2024-03-11 9:43AM EDT | 2024-09-20 | 233.07 | 239.50 | 245.55 | 0.00 | - | 1 | 7 | 50.79% |
COST241018C00500000 | 2024-03-11 9:44AM EDT | 2024-10-18 | 236.05 | 241.60 | 247.95 | 0.00 | - | - | 10 | 49.52% |
COST250117C00500000 | 2024-03-08 10:36AM EDT | 2025-01-17 | 265.02 | 249.75 | 255.05 | 0.00 | - | 1 | 8 | 46.49% |
COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 253.15 | 259.90 | 0.00 | - | 2 | 2 | 45.26% |
COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 259.05 | 267.00 | 0.00 | - | 1 | 4 | 44.19% |
COST260116C00500000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 285.00 | 272.60 | 280.95 | 0.00 | - | 2 | 11 | 42.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328P00500000 | 2024-02-26 12:27PM EDT | 2024-03-28 | 0.05 | 0.00 | 4.25 | 0.00 | - | 6 | 6 | 414.06% |
COST240405P00500000 | 2024-03-06 10:30AM EDT | 2024-04-05 | 0.40 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 92.87% |
COST240419P00500000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 136 | 50.39% |
COST240426P00500000 | 2024-03-15 3:32PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 53.37% |
COST240517P00500000 | 2024-03-18 12:14PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.37 | 0.00 | - | 5 | 67 | 44.14% |
COST240621P00500000 | 2024-03-22 12:02PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.50 | 0.00 | - | 1 | 95 | 35.40% |
COST240719P00500000 | 2024-03-27 12:05PM EDT | 2024-07-19 | 0.59 | 0.50 | 0.66 | 0.00 | - | 1 | 557 | 31.97% |
COST240920P00500000 | 2024-03-21 2:03PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.32 | 0.00 | - | 1 | 81 | 28.60% |
COST241018P00500000 | 2024-03-27 1:43PM EDT | 2024-10-18 | 1.85 | 1.59 | 2.01 | 0.00 | - | 5 | 24 | 28.63% |
COST241220P00500000 | 2024-03-20 11:53AM EDT | 2024-12-20 | 3.02 | 2.75 | 3.15 | 0.00 | - | 1 | 76 | 27.34% |
COST250117P00500000 | 2024-03-26 3:28PM EDT | 2025-01-17 | 3.40 | 3.10 | 3.50 | 0.00 | - | 1 | 136 | 26.60% |
COST250321P00500000 | 2024-03-15 1:39PM EDT | 2025-03-21 | 5.35 | 4.35 | 4.90 | 0.00 | - | 2 | 16 | 26.04% |
COST250620P00500000 | 2024-03-27 3:48PM EDT | 2025-06-20 | 6.30 | 4.85 | 6.85 | 0.00 | - | 39 | 158 | 25.24% |
COST260116P00500000 | 2024-03-25 12:32PM EDT | 2026-01-16 | 11.07 | 10.10 | 11.15 | 0.00 | - | 69 | 440 | 23.82% |