UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.00 +4.40 (+0.19%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,206.50 +981.18 (+2.12%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 2024-04-10 10:28AM EDT | 45.00 | 46.80 | 42.60 | 46.80 | 0.00 | - | 5 | 5 | 276.61% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 13.10 | 17.30 | 0.00 | - | 2 | 5 | 63.33% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 8.00 | 11.80 | 0.00 | - | 6 | 163 | 79.49% |
| CSGP240517C00085000 | 2024-05-01 10:10AM EDT | 85.00 | 6.30 | 4.00 | 6.20 | 0.00 | - | 1 | 562 | 45.04% |
| CSGP240517C00090000 | 2024-05-02 12:36PM EDT | 90.00 | 2.05 | 1.80 | 2.05 | -1.35 | -39.71% | 76 | 710 | 28.88% |
| CSGP240517C00095000 | 2024-05-02 3:30PM EDT | 95.00 | 0.50 | 0.25 | 0.50 | -0.15 | -23.08% | 75 | 2,095 | 28.42% |
| CSGP240517C00100000 | 2024-05-02 12:20PM EDT | 100.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 2 | 737 | 32.32% |
| CSGP240517C00105000 | 2024-04-26 9:53AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 266 | 56.64% |
| CSGP240517C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 198 | 66.75% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 68.56% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 88.28% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 96.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 210 | 77.34% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 72 | 89.65% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 63.48% |
| CSGP240517P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 147 | 52.93% |
| CSGP240517P00080000 | 2024-05-02 3:53PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 5 | 621 | 37.06% |
| CSGP240517P00085000 | 2024-05-02 3:02PM EDT | 85.00 | 0.50 | 0.45 | 0.65 | +0.02 | +4.17% | 110 | 301 | 31.30% |
| CSGP240517P00090000 | 2024-05-02 3:01PM EDT | 90.00 | 2.00 | 1.95 | 2.20 | +0.50 | +33.33% | 43 | 582 | 27.69% |
| CSGP240517P00095000 | 2024-05-02 3:24PM EDT | 95.00 | 5.50 | 3.50 | 6.10 | +0.40 | +7.84% | 2 | 656 | 35.16% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 8.10 | 12.30 | 0.00 | - | 2 | 1 | 73.29% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 142.33% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 134.20% |
© 2024 Yahoo. All rights reserved.