Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240510C00800000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | -0.08 | -57.14% | 38 | 18 | 24.32% |
COST240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.56 | +0.11 | +32.35% | 229 | 763 | 22.34% |
COST240524C00800000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 1.02 | 0.84 | 1.15 | +0.29 | +39.73% | 28 | 75 | 20.94% |
COST240531C00800000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 4.34 | 3.70 | 5.70 | +1.14 | +35.62% | 30 | 442 | 28.69% |
COST240607C00800000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 5.50 | 4.75 | 5.35 | +5.50 | - | 7 | 7 | 24.99% |
COST240614C00800000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 5.69 | 5.45 | 7.15 | +5.69 | - | 2 | - | 25.38% |
COST240621C00800000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.85 | 6.90 | 7.35 | +1.50 | +28.04% | 132 | 1,238 | 23.71% |
COST240719C00800000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 11.80 | 11.00 | 11.55 | +2.95 | +33.33% | 14 | 327 | 22.86% |
COST240920C00800000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 21.75 | 20.70 | 21.70 | +3.90 | +21.85% | 3 | 191 | 23.28% |
COST241018C00800000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 27.45 | 26.65 | 27.85 | +8.36 | +43.79% | 2 | 101 | 24.55% |
COST241220C00800000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 29.35 | 37.60 | 38.55 | 0.00 | - | 6 | 198 | 25.67% |
COST250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 43.00 | 41.40 | 43.10 | +4.94 | +12.98% | 18 | 860 | 26.12% |
COST250321C00800000 | 2024-05-02 1:21PM EDT | 2025-03-21 | 45.80 | 48.20 | 53.30 | 0.00 | - | 4 | 34 | 27.14% |
COST250620C00800000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 55.00 | 62.65 | 67.40 | 0.00 | - | 1 | 241 | 28.46% |
COST260116C00800000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 88.00 | 86.60 | 92.60 | +4.00 | +4.76% | 2 | 67 | 29.67% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240517P00800000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 54.40 | 52.65 | 58.60 | -24.38 | -30.95% | 3 | 0 | 31.68% |
COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 54.75 | 59.75 | 0.00 | - | - | 0 | 24.64% |
COST240621P00800000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 78.24 | 57.35 | 60.80 | 0.00 | - | 2 | 9 | 20.11% |
COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 57.50 | 66.00 | 0.00 | - | 1 | 17 | 21.35% |
COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 62.75 | 67.30 | 0.00 | - | 1 | 43 | 16.68% |
COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 67.00 | 69.20 | 0.00 | - | 3 | 4 | 16.38% |
COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 71.15 | 74.60 | 0.00 | - | 2 | 36 | 16.61% |
COST250117P00800000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 78.11 | 72.50 | 77.40 | -10.29 | -11.64% | 2 | 88 | 16.94% |
COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 78.05 | 80.60 | 0.00 | - | 1 | 2 | 16.44% |
COST250620P00800000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 90.75 | 82.70 | 85.75 | +90.75 | - | - | 3 | 16.26% |
COST260116P00800000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 95.20 | 92.20 | 96.40 | -9.80 | -9.33% | 5 | 67 | 16.11% |