Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517C00920000 | 2024-04-29 1:51PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
COST240621C00920000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 0.32 | 0.24 | 0.40 | -0.07 | -17.95% | 2 | 491 | 28.93% |
COST240719C00920000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 0.61 | 0.55 | 0.73 | 0.00 | - | 2 | 28 | 25.51% |
COST240920C00920000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 1.49 | 1.54 | 1.76 | 0.00 | - | 2 | 17 | 22.18% |
COST241018C00920000 | 2024-04-24 1:00PM EDT | 2024-10-18 | 2.97 | 2.69 | 2.99 | 0.00 | - | 2 | 5 | 22.54% |
COST241220C00920000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 6.20 | 5.95 | 6.65 | -0.50 | -7.46% | 4 | 18 | 23.27% |
COST250117C00920000 | 2024-04-30 11:28AM EDT | 2025-01-17 | 7.65 | 7.65 | 8.00 | +0.15 | +2.00% | 2 | 450 | 23.12% |
COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 12.25 | 13.10 | 0.00 | - | 2 | 49 | 24.06% |
COST250620C00920000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 19.55 | 19.45 | 20.70 | 0.00 | - | 2 | 8 | 24.90% |
COST260116C00920000 | 2024-04-24 12:35PM EDT | 2026-01-16 | 36.98 | 37.45 | 39.65 | 0.00 | - | 2 | 23 | 26.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00920000 | 2024-03-08 4:39PM EDT | 2024-05-17 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 78.61% |
COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 196.35 | 202.75 | 0.00 | - | - | 0 | 48.74% |
COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 197.05 | 202.40 | 0.00 | - | - | 0 | 36.61% |
COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 195.35 | 203.75 | 0.00 | - | 4 | 0 | 33.17% |
COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 0.00% |