Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240510C00760000 | 2024-05-10 3:37PM EDT | 2024-05-10 | 25.52 | 25.00 | 30.85 | +6.22 | +32.23% | 55 | 317 | 80.27% |
COST240517C00760000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 28.47 | 27.50 | 30.05 | +7.72 | +37.20% | 77 | 499 | 25.80% |
COST240524C00760000 | 2024-05-10 12:31PM EDT | 2024-05-24 | 27.40 | 30.70 | 32.60 | +2.31 | +9.21% | 27 | 124 | 24.48% |
COST240531C00760000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 35.25 | 36.40 | 39.95 | +2.75 | +8.46% | 15 | 69 | 31.60% |
COST240607C00760000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 35.37 | 35.00 | 40.15 | +1.77 | +5.27% | 1 | 36 | 27.78% |
COST240614C00760000 | 2024-05-10 12:43PM EDT | 2024-06-14 | 37.92 | 40.25 | 42.75 | +1.02 | +2.76% | 2 | 14 | 27.87% |
COST240621C00760000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 40.70 | 38.75 | 43.55 | +2.75 | +7.25% | 30 | 712 | 26.32% |
COST240628C00760000 | 2024-05-09 9:54AM EDT | 2024-06-28 | 34.81 | 42.35 | 47.30 | 0.00 | - | 1 | 1 | 27.92% |
COST240719C00760000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 45.00 | 46.85 | 50.45 | +0.95 | +2.16% | 2 | 336 | 25.87% |
COST240920C00760000 | 2024-05-10 1:09PM EDT | 2024-09-20 | 60.00 | 62.10 | 63.35 | +3.35 | +5.91% | 15 | 202 | 25.98% |
COST241018C00760000 | 2024-05-10 9:45AM EDT | 2024-10-18 | 66.50 | 69.15 | 70.60 | +7.56 | +12.83% | 2 | 77 | 27.25% |
COST241220C00760000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 74.27 | 81.95 | 84.05 | 0.00 | - | 4 | 84 | 28.78% |
COST250117C00760000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 84.71 | 85.75 | 88.45 | +4.99 | +6.26% | 1 | 136 | 28.89% |
COST250321C00760000 | 2024-05-07 1:01PM EDT | 2025-03-21 | 86.09 | 97.05 | 99.30 | 0.00 | - | 1 | 44 | 29.69% |
COST250620C00760000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 67.45 | 110.40 | 115.15 | 0.00 | - | 2 | 22 | 31.11% |
COST260116C00760000 | 2024-05-09 10:06AM EDT | 2026-01-16 | 137.00 | 137.90 | 144.90 | +8.67 | +6.76% | 2 | 50 | 32.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240510P00760000 | 2024-05-10 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 134 | 986 | 24.61% |
COST240517P00760000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.88 | -1.21 | -59.02% | 699 | 486 | 17.89% |
COST240524P00760000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 2.62 | 2.39 | 2.60 | -1.89 | -41.91% | 83 | 265 | 18.20% |
COST240531P00760000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 8.11 | 7.70 | 8.20 | -2.49 | -23.49% | 11 | 34 | 24.74% |
COST240607P00760000 | 2024-05-10 2:17PM EDT | 2024-06-07 | 9.95 | 8.50 | 9.45 | -2.77 | -21.78% | 25 | 19 | 23.23% |
COST240614P00760000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 11.86 | 9.50 | 10.90 | -3.08 | -20.62% | 1 | 6 | 22.56% |
COST240621P00760000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 10.85 | 9.85 | 11.20 | -3.00 | -21.66% | 327 | 831 | 20.96% |
COST240628P00760000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 12.53 | 8.65 | 13.90 | -2.77 | -18.10% | 3 | - | 22.07% |
COST240719P00760000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 14.52 | 13.25 | 15.65 | -3.08 | -17.50% | 43 | 376 | 19.92% |
COST240920P00760000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 23.93 | 21.85 | 22.65 | -1.22 | -4.85% | 28 | 142 | 18.50% |
COST241018P00760000 | 2024-05-10 3:22PM EDT | 2024-10-18 | 26.40 | 26.05 | 26.70 | -7.10 | -21.19% | 5 | 10 | 18.89% |
COST241220P00760000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 35.80 | 33.05 | 34.00 | -4.30 | -10.72% | 3 | 62 | 19.15% |
COST250117P00760000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 36.75 | 34.75 | 36.45 | -2.75 | -6.96% | 6 | 177 | 19.04% |
COST250321P00760000 | 2024-05-09 12:36PM EDT | 2025-03-21 | 42.65 | 38.80 | 41.65 | -2.08 | -4.65% | 1 | 2 | 18.90% |
COST250620P00760000 | 2024-05-10 3:45PM EDT | 2025-06-20 | 48.00 | 45.15 | 49.85 | -22.55 | -31.96% | 2 | 12 | 19.23% |
COST260116P00760000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 60.93 | 57.05 | 62.95 | -10.97 | -15.26% | 26 | 65 | 18.95% |