Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328C00710000 | 2024-03-26 3:16PM EDT | 2024-03-28 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COST240405C00710000 | 2024-03-26 9:33AM EDT | 2024-04-05 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
COST240412C00710000 | 2024-03-27 9:50AM EDT | 2024-04-12 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COST240419C00710000 | 2024-03-27 9:34AM EDT | 2024-04-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COST240426C00710000 | 2024-03-26 3:15PM EDT | 2024-04-26 | 33.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
COST240503C00710000 | 2024-03-25 11:17AM EDT | 2024-05-03 | 29.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST240517C00710000 | 2024-03-27 1:14PM EDT | 2024-05-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
COST240621C00710000 | 2023-12-26 1:44PM EDT | 2024-06-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 47 | 161 | 0.00% |
COST240719C00710000 | 2023-12-18 1:23PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
COST241018C00710000 | 2024-03-11 12:19PM EDT | 2024-10-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
COST250321C00710000 | 2024-03-08 3:23PM EDT | 2025-03-21 | 94.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240328P00710000 | 2024-03-27 3:48PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
COST240405P00710000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.76 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
COST240412P00710000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 2.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
COST240419P00710000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
COST240426P00710000 | 2024-03-27 11:05AM EDT | 2024-04-26 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
COST240503P00710000 | 2024-03-27 10:42AM EDT | 2024-05-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
COST240517P00710000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 8.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
COST240621P00710000 | 2024-03-27 11:39AM EDT | 2024-06-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
COST241018P00710000 | 2024-03-21 2:49PM EDT | 2024-10-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
COST250321P00710000 | 2024-03-21 1:21PM EDT | 2025-03-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |