Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405C00880000 | 2024-03-19 3:31PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 50.93% |
COST240412C00880000 | 2024-03-14 3:33PM EDT | 2024-04-12 | 0.22 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 51.01% |
COST240419C00880000 | 2024-03-28 1:02PM EDT | 2024-04-19 | 0.14 | 0.03 | 0.36 | -0.08 | -36.36% | 1 | 241 | 34.40% |
COST240426C00880000 | 2024-03-28 12:30PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.15 | -0.06 | -46.15% | 3 | 10 | 26.76% |
COST240517C00880000 | 2024-03-26 2:01PM EDT | 2024-05-17 | 0.50 | 0.36 | 0.47 | 0.00 | - | 3 | 108 | 23.71% |
COST240621C00880000 | 2024-03-28 12:17PM EDT | 2024-06-21 | 1.63 | 1.39 | 1.73 | -0.09 | -5.23% | 1 | 124 | 22.74% |
COST240719C00880000 | 2024-03-15 9:36AM EDT | 2024-07-19 | 4.10 | 2.48 | 2.72 | 0.00 | - | 2 | 46 | 21.69% |
COST240920C00880000 | 2024-03-21 2:17PM EDT | 2024-09-20 | 9.37 | 5.80 | 6.30 | 0.00 | - | 1 | 23 | 21.46% |
COST241018C00880000 | 2024-03-25 2:27PM EDT | 2024-10-18 | 9.80 | 4.50 | 10.00 | 0.00 | - | 1 | 16 | 22.92% |
COST241220C00880000 | 2024-03-27 11:40AM EDT | 2024-12-20 | 14.98 | 13.35 | 18.40 | 0.00 | - | 3 | 23 | 24.90% |
COST250117C00880000 | 2024-03-25 10:35AM EDT | 2025-01-17 | 17.43 | 15.90 | 17.75 | 0.00 | - | 1 | 226 | 23.36% |
COST250321C00880000 | 2024-03-27 11:30AM EDT | 2025-03-21 | 23.25 | 18.10 | 24.90 | 0.00 | - | 5 | 6 | 24.36% |
COST250620C00880000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 34.23 | 27.45 | 34.30 | 0.00 | - | 1 | 1 | 25.17% |
COST260116C00880000 | 2024-03-15 9:35AM EDT | 2026-01-16 | 54.34 | 47.00 | 56.00 | 0.00 | - | 1 | 7 | 26.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240405P00880000 | 2024-02-27 12:05PM EDT | 2024-04-05 | 136.77 | 146.85 | 153.80 | 0.00 | - | - | 0 | 83.08% |
COST240426P00880000 | 2024-03-20 3:46PM EDT | 2024-04-26 | 139.69 | 143.00 | 152.00 | 0.00 | - | - | 0 | 48.67% |
COST240621P00880000 | 2024-03-01 1:24PM EDT | 2024-06-21 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 28.45% |
COST240719P00880000 | 2024-03-05 10:55AM EDT | 2024-07-19 | 119.25 | 143.00 | 151.85 | 0.00 | - | 6 | 0 | 24.48% |
COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 143.00 | 151.85 | 0.00 | - | 2 | 0 | 19.63% |
COST241220P00880000 | 2024-03-04 12:11PM EDT | 2024-12-20 | 123.45 | 143.00 | 152.00 | 0.00 | - | 15 | 0 | 16.09% |
COST250117P00880000 | 2024-03-08 3:55PM EDT | 2025-01-17 | 153.81 | 143.10 | 152.00 | 0.00 | - | 18 | 0 | 15.31% |
COST260116P00880000 | 2024-02-28 4:04PM EDT | 2026-01-16 | 141.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 12.66% |