Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00660000 | 2024-03-13 1:49PM EDT | 2024-04-05 | 75.49 | 68.40 | 77.80 | 0.00 | - | 5 | 5 | 66.91% |
COST240412C00660000 | 2024-03-14 3:15PM EDT | 2024-04-12 | 76.06 | 69.25 | 78.60 | 0.00 | - | 1 | 2 | 51.28% |
COST240419C00660000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 73.98 | 70.35 | 79.60 | 0.00 | - | 2 | 103 | 44.71% |
COST240503C00660000 | 2024-03-25 9:36AM EDT | 2024-05-03 | 75.92 | 72.30 | 81.80 | 0.00 | - | 1 | 1 | 38.75% |
COST240517C00660000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 77.94 | 73.55 | 82.90 | 0.00 | - | 1 | 13 | 34.40% |
COST240621C00660000 | 2024-03-21 11:35AM EDT | 2024-06-21 | 82.37 | 81.30 | 89.15 | -20.43 | -19.87% | 1 | 58 | 32.53% |
COST240719C00660000 | 2024-03-21 1:16PM EDT | 2024-07-19 | 107.75 | 85.65 | 91.25 | 0.00 | - | 1 | 33 | 29.89% |
COST240920C00660000 | 2024-03-28 2:08PM EDT | 2024-09-20 | 95.93 | 97.50 | 100.55 | -4.07 | -4.07% | 1 | 55 | 29.63% |
COST241220C00660000 | 2024-03-13 11:54AM EDT | 2024-12-20 | 116.60 | 111.40 | 117.60 | 0.00 | - | 3 | 5 | 32.03% |
COST250117C00660000 | 2024-03-26 10:21AM EDT | 2025-01-17 | 118.35 | 114.70 | 122.00 | 0.00 | - | 2 | 49 | 32.38% |
COST250620C00660000 | 2024-01-29 12:21PM EDT | 2025-06-20 | 104.20 | 152.15 | 156.20 | 0.00 | - | 1 | 15 | 38.05% |
COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 152.05 | 162.00 | 0.00 | - | 5 | 15 | 33.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00660000 | 2024-03-28 3:00PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.92 | -0.01 | -16.67% | 1 | 158 | 42.85% |
COST240412P00660000 | 2024-03-27 11:21AM EDT | 2024-04-12 | 0.27 | 0.15 | 0.23 | 0.00 | - | 1 | 40 | 24.63% |
COST240419P00660000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.42 | 0.07 | 0.45 | -0.06 | -12.50% | 8 | 472 | 22.63% |
COST240426P00660000 | 2024-03-27 10:32AM EDT | 2024-04-26 | 0.81 | 0.51 | 0.75 | 0.00 | - | 16 | 51 | 21.62% |
COST240503P00660000 | 2024-03-28 2:43PM EDT | 2024-05-03 | 1.05 | 0.14 | 1.26 | 0.00 | - | 1 | 9 | 21.59% |
COST240517P00660000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 2.21 | 1.74 | 1.93 | 0.00 | - | 9 | 461 | 20.23% |
COST240621P00660000 | 2024-03-27 1:27PM EDT | 2024-06-21 | 5.65 | 5.00 | 5.60 | -0.34 | -5.68% | 1 | 205 | 21.08% |
COST240719P00660000 | 2024-03-27 10:29AM EDT | 2024-07-19 | 7.86 | 6.75 | 7.30 | 0.00 | - | 7 | 83 | 20.07% |
COST240920P00660000 | 2024-03-27 11:55AM EDT | 2024-09-20 | 11.78 | 10.60 | 11.30 | 0.00 | - | 10 | 93 | 19.09% |
COST241018P00660000 | 2024-03-28 2:18PM EDT | 2024-10-18 | 14.00 | 12.70 | 14.05 | -2.09 | -12.99% | 5 | 88 | 19.49% |
COST241220P00660000 | 2024-03-22 3:48PM EDT | 2024-12-20 | 19.05 | 17.60 | 19.35 | 0.00 | - | 2 | 69 | 19.83% |
COST250117P00660000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 20.45 | 20.00 | 22.80 | -0.55 | -2.62% | 12 | 499 | 20.52% |
COST250321P00660000 | 2024-03-19 10:14AM EDT | 2025-03-21 | 25.40 | 19.00 | 29.00 | 0.00 | - | 20 | 9 | 21.24% |
COST250620P00660000 | 2024-03-19 11:20AM EDT | 2025-06-20 | 30.20 | 24.15 | 30.15 | 0.00 | - | 22 | 13 | 19.39% |
COST260116P00660000 | 2024-03-22 3:47PM EDT | 2026-01-16 | 37.75 | 35.70 | 39.90 | 0.00 | - | 2 | 15 | 18.92% |