Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240503C00720000 | 2024-04-30 11:07AM EDT | 2024-05-03 | 6.50 | 6.05 | 6.30 | -3.60 | -35.64% | 34 | 386 | 21.78% |
COST240510C00720000 | 2024-04-30 10:54AM EDT | 2024-05-10 | 9.90 | 9.45 | 10.05 | -3.70 | -25.34% | 19 | 151 | 20.66% |
COST240517C00720000 | 2024-04-30 11:07AM EDT | 2024-05-17 | 13.85 | 13.45 | 13.70 | -1.55 | -10.06% | 3 | 475 | 21.88% |
COST240524C00720000 | 2024-04-29 12:55PM EDT | 2024-05-24 | 17.70 | 15.40 | 16.25 | 0.00 | - | 2 | 30 | 21.96% |
COST240531C00720000 | 2024-04-29 2:20PM EDT | 2024-05-31 | 24.10 | 21.90 | 23.05 | 0.00 | - | 17 | 25 | 27.41% |
COST240607C00720000 | 2024-04-25 11:33AM EDT | 2024-06-07 | 23.59 | 23.80 | 25.20 | 0.00 | - | - | 4 | 27.12% |
COST240621C00720000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 28.06 | 27.10 | 27.90 | -1.24 | -4.23% | 3 | 475 | 25.73% |
COST240719C00720000 | 2024-04-30 10:41AM EDT | 2024-07-19 | 34.15 | 32.50 | 33.80 | -0.73 | -2.09% | 2 | 196 | 25.18% |
COST240920C00720000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 49.20 | 44.35 | 45.70 | 0.00 | - | 9 | 121 | 25.50% |
COST241018C00720000 | 2024-04-30 10:02AM EDT | 2024-10-18 | 55.00 | 51.75 | 52.85 | +0.75 | +1.38% | 1 | 44 | 26.97% |
COST241220C00720000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 64.70 | 63.05 | 64.70 | 0.00 | - | 1 | 67 | 28.24% |
COST250117C00720000 | 2024-04-29 1:37PM EDT | 2025-01-17 | 69.72 | 67.40 | 69.05 | 0.00 | - | 7 | 125 | 28.49% |
COST250321C00720000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 76.28 | 76.65 | 79.00 | 0.00 | - | 2 | 28 | 29.29% |
COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 89.35 | 92.45 | 0.00 | - | 2 | 20 | 30.32% |
COST260116C00720000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 119.05 | 113.55 | 118.90 | 0.00 | - | 1 | 50 | 31.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240503P00720000 | 2024-04-30 11:11AM EDT | 2024-05-03 | 5.50 | 5.10 | 5.35 | +2.20 | +72.13% | 120 | 286 | 16.96% |
COST240510P00720000 | 2024-04-30 10:34AM EDT | 2024-05-10 | 8.05 | 8.15 | 8.50 | +1.25 | +18.38% | 16 | 103 | 16.55% |
COST240517P00720000 | 2024-04-30 11:10AM EDT | 2024-05-17 | 11.10 | 10.90 | 11.30 | +1.77 | +18.97% | 54 | 1,050 | 17.33% |
COST240524P00720000 | 2024-04-30 11:10AM EDT | 2024-05-24 | 13.13 | 12.65 | 13.30 | +0.80 | +6.49% | 26 | 154 | 17.37% |
COST240531P00720000 | 2024-04-30 11:10AM EDT | 2024-05-31 | 18.83 | 18.20 | 19.15 | +0.63 | +3.46% | 6 | 675 | 22.24% |
COST240607P00720000 | 2024-04-26 3:25PM EDT | 2024-06-07 | 16.24 | 19.35 | 20.80 | 0.00 | - | 1 | 7 | 21.90% |
COST240621P00720000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 22.00 | 21.75 | 22.20 | +1.15 | +5.52% | 12 | 2,024 | 20.07% |
COST240719P00720000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 23.70 | 24.95 | 25.30 | -0.45 | -1.86% | 3 | 203 | 18.53% |
COST240920P00720000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 31.30 | 31.50 | 31.95 | 0.00 | - | 1 | 81 | 17.59% |
COST241018P00720000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 34.45 | 35.25 | 35.65 | -0.20 | -0.58% | 1 | 192 | 17.98% |
COST241220P00720000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 41.40 | 41.50 | 42.25 | 0.00 | - | 2 | 194 | 18.26% |
COST250117P00720000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 43.50 | 43.05 | 44.30 | 0.00 | - | 3 | 134 | 18.10% |
COST250321P00720000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 54.00 | 46.95 | 49.65 | 0.00 | - | 6 | 15 | 18.24% |
COST250620P00720000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 50.39 | 53.50 | 58.05 | 0.00 | - | 15 | 32 | 18.88% |
COST260116P00720000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 68.53 | 63.80 | 67.00 | 0.00 | - | 2 | 30 | 17.79% |