Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST230210C00535000 | 2023-02-07 2:25PM EST | 2023-02-10 | 0.19 | 0.16 | 0.19 | -0.19 | -50.00% | 217 | 716 | 21.39% |
COST230217C00535000 | 2023-02-07 2:17PM EST | 2023-02-17 | 1.50 | 1.39 | 1.48 | -0.49 | -24.62% | 38 | 360 | 21.50% |
COST230224C00535000 | 2023-02-07 2:22PM EST | 2023-02-24 | 2.43 | 2.37 | 2.54 | -0.38 | -13.52% | 43 | 166 | 20.40% |
COST230303C00535000 | 2023-02-07 2:13PM EST | 2023-03-03 | 5.75 | 5.60 | 5.90 | -0.70 | -10.85% | 18 | 67 | 25.23% |
COST230310C00535000 | 2023-02-07 12:11PM EST | 2023-03-10 | 6.30 | 6.65 | 7.05 | -1.17 | -15.66% | 3 | 38 | 24.48% |
COST230317C00535000 | 2023-02-07 1:47PM EST | 2023-03-17 | 7.30 | 7.95 | 8.20 | -1.90 | -20.65% | 6 | 428 | 24.10% |
COST230324C00535000 | 2023-02-02 11:12AM EST | 2023-03-24 | 15.77 | 9.00 | 10.00 | 0.00 | - | - | 9 | 24.90% |
COST230421C00535000 | 2023-02-07 1:52PM EST | 2023-04-21 | 12.90 | 13.55 | 13.90 | -1.72 | -11.76% | 15 | 228 | 24.12% |
COST230721C00535000 | 2023-02-03 1:06PM EST | 2023-07-21 | 27.70 | 25.75 | 27.15 | 0.00 | - | 1 | 13 | 25.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST230210P00535000 | 2023-02-03 9:30AM EST | 2023-02-10 | 17.19 | 21.35 | 23.75 | 0.00 | - | 1 | 8 | 47.34% |
COST230217P00535000 | 2023-02-03 3:46PM EST | 2023-02-17 | 22.01 | 22.30 | 24.00 | 0.00 | - | 58 | 240 | 29.48% |
COST230224P00535000 | 2023-02-06 1:11PM EST | 2023-02-24 | 22.95 | 23.05 | 24.50 | 0.00 | - | 2 | 9 | 24.46% |
COST230317P00535000 | 2023-02-02 2:40PM EST | 2023-03-17 | 22.65 | 28.00 | 28.50 | 0.00 | - | 6 | 15 | 23.65% |
COST230324P00535000 | 2023-02-07 11:50AM EST | 2023-03-24 | 31.04 | 28.30 | 29.65 | +11.09 | +55.59% | 1 | 1 | 23.52% |
COST230421P00535000 | 2023-02-07 10:53AM EST | 2023-04-21 | 33.75 | 31.15 | 32.40 | +3.10 | +10.11% | 1 | 155 | 21.76% |
COST230721P00535000 | 2023-02-01 12:59PM EST | 2023-07-21 | 42.45 | 38.45 | 39.60 | 0.00 | - | 5 | 55 | 20.01% |