Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240524C00830000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.77 | 0.65 | 1.14 | -0.23 | -23.00% | 170 | 263 | 23.06% |
COST240531C00830000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 6.80 | 6.20 | 7.25 | -0.53 | -7.23% | 56 | 159 | 31.23% |
COST240607C00830000 | 2024-05-17 12:58PM EDT | 2024-06-07 | 8.05 | 7.75 | 8.35 | -0.55 | -6.40% | 10 | 38 | 27.27% |
COST240614C00830000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 9.52 | 8.80 | 10.10 | +0.12 | +1.28% | 12 | 13 | 25.97% |
COST240621C00830000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 10.72 | 10.20 | 10.75 | -0.22 | -2.01% | 21 | 175 | 23.99% |
COST240628C00830000 | 2024-05-16 10:56AM EDT | 2024-06-28 | 15.70 | 11.30 | 12.35 | 0.00 | - | 3 | 23 | 23.59% |
COST240719C00830000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 16.04 | 16.10 | 16.70 | -0.41 | -2.49% | 16 | 44 | 22.89% |
COST240920C00830000 | 2023-12-14 10:40AM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 1.56% |
COST250117C00830000 | 2023-12-18 1:57PM EDT | 2025-01-17 | 17.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.78% |
COST250321C00830000 | 2024-04-26 12:45PM EDT | 2025-03-21 | 34.30 | 63.60 | 67.25 | 0.00 | - | 1 | 10 | 28.01% |
COST250620C00830000 | 2023-11-30 10:57AM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240621P00830000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 55.90 | 40.55 | 43.50 | 0.00 | - | 1 | 1 | 22.29% |
COST240719P00830000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 102.90 | 44.20 | 45.95 | 0.00 | - | - | 3 | 18.76% |
COST250321P00830000 | 2024-03-26 3:15PM EDT | 2025-03-21 | 106.34 | 110.45 | 117.70 | 0.00 | - | 2 | 2 | 33.61% |