Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517C00555000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 175.21 | 163.80 | 169.95 | 0.00 | - | 1 | 3 | 70.43% |
COST240621C00555000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 171.23 | 167.30 | 173.55 | 0.00 | - | 1 | 94 | 51.97% |
COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 175.40 | 182.95 | 0.00 | - | 1 | 9 | 45.83% |
COST241220C00555000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 191.79 | 185.75 | 192.20 | 0.00 | - | 10 | 43 | 42.40% |
COST250117C00555000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 183.07 | 188.65 | 195.50 | 0.00 | - | 2 | 242 | 42.15% |
COST250620C00555000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 194.53 | 204.80 | 208.70 | 0.00 | - | 2 | 28 | 39.70% |
COST260116C00555000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 213.44 | 223.45 | 229.00 | 0.00 | - | 1 | 68 | 39.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.01 | 1.80 | 0.00 | - | 1 | 7 | 61.11% |
COST240621P00555000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 0.71 | 0.60 | 0.77 | 0.00 | - | 1 | 341 | 34.68% |
COST240719P00555000 | 2024-04-29 1:27PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.27 | 0.00 | - | 1 | 9 | 30.54% |
COST240920P00555000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 2.55 | 2.32 | 2.59 | 0.00 | - | 1 | 25 | 26.35% |
COST241220P00555000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 5.50 | 5.65 | 5.95 | 0.00 | - | 1 | 33 | 25.19% |
COST250117P00555000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 7.40 | 6.40 | 6.65 | 0.00 | - | 4 | 293 | 24.54% |
COST250321P00555000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 11.00 | 8.60 | 9.25 | 0.00 | - | 1 | 11 | 24.27% |
COST250620P00555000 | 2024-04-26 9:47AM EDT | 2025-06-20 | 12.00 | 11.75 | 12.70 | 0.00 | - | 2 | 157 | 23.77% |
COST260116P00555000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 17.55 | 18.60 | 19.65 | 0.00 | - | 9 | 33 | 22.71% |