UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,158.94 +255.65 (+0.67%) Bitcoin GBP
47,162.76 +1,461.37 (+3.20%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP241018C00075000 | 2024-04-24 11:56AM EDT | 75.00 | 19.20 | 17.80 | 18.20 | 0.00 | - | 1 | 2 | 40.99% |
| CSGP241018C00080000 | 2024-04-26 1:51PM EDT | 80.00 | 16.70 | 13.90 | 14.20 | 0.00 | - | 1 | 75 | 37.33% |
| CSGP241018C00085000 | 2024-04-30 10:50AM EDT | 85.00 | 12.80 | 10.60 | 10.80 | 0.00 | - | 20 | 57 | 35.10% |
| CSGP241018C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 9.50 | 7.80 | 8.10 | 0.00 | - | 60 | 3,060 | 34.09% |
| CSGP241018C00095000 | 2024-04-23 3:33PM EDT | 95.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 61 | 72 | 32.43% |
| CSGP241018C00100000 | 2024-05-02 10:26AM EDT | 100.00 | 3.90 | 3.80 | 4.00 | -0.40 | -9.30% | 50 | 3,054 | 31.80% |
| CSGP241018C00105000 | 2024-04-19 3:35PM EDT | 105.00 | 2.25 | 2.55 | 2.70 | 0.00 | - | 3 | 114 | 31.13% |
| CSGP241018C00110000 | 2024-04-26 2:48PM EDT | 110.00 | 2.51 | 1.65 | 1.80 | 0.00 | - | 1 | 31 | 30.76% |
| CSGP241018C00115000 | 2024-04-24 3:53PM EDT | 115.00 | 1.56 | 1.05 | 1.20 | 0.00 | - | 12 | 31 | 30.66% |
| CSGP241018C00120000 | 2024-04-09 3:55PM EDT | 120.00 | 2.12 | 0.70 | 0.80 | 0.00 | - | 1 | 4 | 30.70% |
| CSGP241018C00125000 | 2024-03-21 3:55PM EDT | 125.00 | 2.13 | 0.45 | 0.65 | 0.00 | - | 2 | 4 | 32.18% |
| CSGP241018C00130000 | 2024-04-08 12:00PM EDT | 130.00 | 0.96 | 0.30 | 0.40 | 0.00 | - | 8 | 8 | 31.67% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP241018P00045000 | 2024-04-08 11:03AM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 4 | 53.03% |
| CSGP241018P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 6 | 39.60% |
| CSGP241018P00065000 | 2024-04-08 12:16PM EDT | 65.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 5 | 5 | 33.06% |
| CSGP241018P00070000 | 2024-04-24 10:31AM EDT | 70.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 1 | 8 | 30.96% |
| CSGP241018P00075000 | 2024-04-24 9:52AM EDT | 75.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 4 | 534 | 29.44% |
| CSGP241018P00080000 | 2024-05-01 11:11AM EDT | 80.00 | 2.60 | 2.60 | 2.75 | 0.00 | - | 3 | 1,917 | 27.94% |
| CSGP241018P00085000 | 2024-04-29 11:55AM EDT | 85.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 7 | 91 | 26.65% |
| CSGP241018P00090000 | 2024-04-30 10:46AM EDT | 90.00 | 5.25 | 6.20 | 6.50 | 0.00 | - | 200 | 240 | 25.72% |
| CSGP241018P00095000 | 2024-04-25 9:54AM EDT | 95.00 | 9.10 | 9.00 | 9.20 | 0.00 | - | 4 | 57 | 24.32% |
| CSGP241018P00100000 | 2024-04-04 1:10PM EDT | 100.00 | 10.30 | 12.30 | 12.60 | 0.00 | - | 7 | 7 | 23.27% |
| CSGP241018P00105000 | 2024-04-01 2:50PM EDT | 105.00 | 13.30 | 14.30 | 16.00 | 0.00 | - | - | 1 | 18.14% |
| CSGP241018P00110000 | 2024-03-06 1:32PM EDT | 110.00 | 22.70 | 16.70 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.