Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00610000 | 2024-03-11 11:34AM EDT | 2024-04-05 | 107.51 | 118.20 | 127.85 | 0.00 | - | 6 | 6 | 59.30% |
COST240412C00610000 | 2024-03-27 10:18AM EDT | 2024-04-12 | 123.52 | 119.00 | 128.55 | 0.00 | - | 30 | 18 | 51.73% |
COST240419C00610000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 124.68 | 120.00 | 129.45 | +0.08 | +0.06% | 3 | 200 | 65.52% |
COST240517C00610000 | 2024-03-28 1:49PM EDT | 2024-05-17 | 123.59 | 123.00 | 132.00 | -43.04 | -25.83% | 1 | 2 | 48.11% |
COST240621C00610000 | 2023-12-26 4:34PM EDT | 2024-06-21 | 90.45 | 0.00 | 0.00 | 0.00 | - | 4 | 279 | 0.00% |
COST240719C00610000 | 2024-02-22 12:03PM EDT | 2024-07-19 | 135.39 | 134.80 | 141.95 | 0.00 | - | 3 | 22 | 42.06% |
COST240920C00610000 | 2024-03-20 10:17AM EDT | 2024-09-20 | 141.47 | 137.80 | 146.00 | 0.00 | - | 1 | 31 | 36.62% |
COST241018C00610000 | 2024-02-16 4:29PM EDT | 2024-10-18 | 142.90 | 141.00 | 145.85 | 0.00 | - | 2 | 2 | 33.91% |
COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
COST250321C00610000 | 2024-03-26 3:15PM EDT | 2025-03-21 | 163.89 | 159.95 | 167.50 | 0.00 | - | 2 | 2 | 35.59% |
COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00610000 | 2024-03-12 10:23AM EDT | 2024-04-05 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 70.63% |
COST240412P00610000 | 2024-03-15 12:50PM EDT | 2024-04-12 | 0.24 | 0.00 | 1.84 | 0.00 | - | 2 | 3 | 56.90% |
COST240419P00610000 | 2024-03-25 10:47AM EDT | 2024-04-19 | 0.19 | 0.03 | 0.73 | 0.00 | - | 10 | 140 | 39.44% |
COST240426P00610000 | 2024-03-20 1:11PM EDT | 2024-04-26 | 0.28 | 0.01 | 0.29 | 0.00 | - | 1 | 8 | 29.81% |
COST240503P00610000 | 2024-03-27 12:04PM EDT | 2024-05-03 | 0.29 | 0.09 | 0.52 | 0.00 | - | 1 | 1 | 29.18% |
COST240517P00610000 | 2024-03-22 10:37AM EDT | 2024-05-17 | 0.61 | 0.52 | 0.66 | +0.01 | +1.67% | 1 | 20 | 25.72% |
COST240621P00610000 | 2023-12-26 2:33PM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
COST240719P00610000 | 2024-03-27 2:16PM EDT | 2024-07-19 | 3.05 | 2.65 | 2.92 | 0.00 | - | 2 | 47 | 23.00% |
COST240920P00610000 | 2024-03-26 11:35AM EDT | 2024-09-20 | 5.18 | 4.95 | 5.60 | -0.22 | -4.07% | 2 | 123 | 21.86% |
COST241018P00610000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 7.18 | 5.95 | 7.10 | -0.82 | -10.25% | 1 | 26 | 21.79% |
COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 3.13% |
COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 13.10 | 15.15 | 0.00 | - | 2 | 31 | 21.42% |
COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |