Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328C00655000 | 2024-03-26 12:10PM EDT | 2024-03-28 | 78.75 | 73.00 | 82.00 | 0.00 | - | 2 | 3 | 188.50% |
COST240419C00655000 | 2024-03-25 1:42PM EDT | 2024-04-19 | 77.59 | 75.00 | 83.40 | 0.00 | - | 10 | 577 | 42.94% |
COST240517C00655000 | 2024-03-15 1:51PM EDT | 2024-05-17 | 79.86 | 78.60 | 87.10 | 0.00 | - | 1 | 11 | 34.46% |
COST240621C00655000 | 2024-03-22 1:45PM EDT | 2024-06-21 | 96.50 | 87.75 | 91.30 | 0.00 | - | 1 | 312 | 30.88% |
COST240719C00655000 | 2024-03-27 10:38AM EDT | 2024-07-19 | 90.85 | 89.00 | 95.15 | 0.00 | - | 1 | 35 | 30.02% |
COST240920C00655000 | 2024-03-22 3:12PM EDT | 2024-09-20 | 101.10 | 98.95 | 104.60 | -5.90 | -5.51% | 2 | 84 | 29.99% |
COST241220C00655000 | 2024-02-06 3:24PM EDT | 2024-12-20 | 104.04 | 167.95 | 171.50 | 0.00 | - | 10 | 16 | 54.14% |
COST250117C00655000 | 2024-03-22 1:14PM EDT | 2025-01-17 | 127.64 | 118.65 | 125.35 | 0.00 | - | 4 | 112 | 32.50% |
COST250620C00655000 | 2024-03-07 2:59PM EDT | 2025-06-20 | 190.00 | 136.10 | 143.95 | 0.00 | - | 3 | 46 | 32.87% |
COST260116C00655000 | 2024-03-28 3:33PM EDT | 2026-01-16 | 160.96 | 156.10 | 165.00 | +0.63 | +0.39% | 3 | 49 | 33.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328P00655000 | 2024-03-26 11:33AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.50 | 0.00 | - | 43 | 60 | 102.54% |
COST240405P00655000 | 2024-03-27 3:10PM EDT | 2024-04-05 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 148 | 27.83% |
COST240412P00655000 | 2024-03-28 1:27PM EDT | 2024-04-12 | 0.20 | 0.06 | 0.20 | -0.04 | -16.67% | 10 | 24 | 24.83% |
COST240419P00655000 | 2024-03-28 10:31AM EDT | 2024-04-19 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 4 | 265 | 23.02% |
COST240426P00655000 | 2024-03-25 1:42PM EDT | 2024-04-26 | 0.84 | 0.43 | 0.66 | 0.00 | - | 2 | 36 | 21.99% |
COST240503P00655000 | 2024-03-26 10:30AM EDT | 2024-05-03 | 1.02 | 0.59 | 1.12 | 0.00 | - | 1 | 1 | 21.96% |
COST240517P00655000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 1.72 | 1.51 | 2.48 | -0.13 | -7.03% | 7 | 283 | 22.51% |
COST240621P00655000 | 2024-03-28 10:43AM EDT | 2024-06-21 | 5.10 | 4.45 | 5.05 | -0.20 | -3.77% | 16 | 432 | 21.27% |
COST240719P00655000 | 2024-03-25 11:20AM EDT | 2024-07-19 | 7.60 | 6.15 | 6.65 | 0.00 | - | 7 | 101 | 20.25% |
COST240920P00655000 | 2024-03-26 10:11AM EDT | 2024-09-20 | 10.65 | 10.10 | 10.40 | 0.00 | - | 1 | 54 | 19.21% |
COST241018P00655000 | 2024-03-26 3:24PM EDT | 2024-10-18 | 13.30 | 11.80 | 13.10 | 0.00 | - | 2 | 42 | 19.64% |
COST241220P00655000 | 2024-03-25 2:47PM EDT | 2024-12-20 | 19.05 | 16.55 | 18.25 | 0.00 | - | 2 | 72 | 19.98% |
COST250117P00655000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 19.35 | 18.95 | 19.95 | -0.45 | -2.27% | 2 | 57 | 19.86% |
COST250321P00655000 | 2024-03-11 2:06PM EDT | 2025-03-21 | 28.85 | 18.10 | 23.95 | 0.00 | - | 12 | 20 | 19.78% |
COST250620P00655000 | 2024-03-25 3:36PM EDT | 2025-06-20 | 28.95 | 26.05 | 29.15 | 0.00 | - | 1 | 12 | 19.65% |
COST260116P00655000 | 2024-03-18 2:50PM EDT | 2026-01-16 | 38.00 | 32.50 | 39.05 | 0.00 | - | 2 | 28 | 19.23% |