UK markets open in 4 hours 23 minutes
NIKKEI 225
36,822.14 -1,257.56 (-3.30%) HANG SENG
16,162.60 -223.27 (-1.36%) CRUDE OIL
85.70 +2.97 (+3.59%) GOLD FUTURES
2,420.90 +22.90 (+0.95%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,619.50 -1,034.59 (-2.08%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240419C00040000 | 2024-04-10 10:23AM EDT | 40.00 | 51.90 | 42.30 | 46.30 | 0.00 | - | 5 | 3 | 668.75% |
| CSGP240419C00070000 | 2023-11-20 1:57PM EDT | 70.00 | 15.45 | 16.90 | 21.00 | 0.00 | - | 10 | 0 | 647.95% |
| CSGP240419C00075000 | 2024-04-15 10:52AM EDT | 75.00 | 13.62 | 7.20 | 11.20 | 0.00 | - | 2 | 127 | 100.00% |
| CSGP240419C00080000 | 2024-04-15 11:26AM EDT | 80.00 | 8.50 | 3.00 | 5.50 | 0.00 | - | 15 | 221 | 62.50% |
| CSGP240419C00085000 | 2024-04-18 3:56PM EDT | 85.00 | 0.25 | 0.20 | 0.35 | -1.25 | -83.33% | 272 | 825 | 38.67% |
| CSGP240419C00090000 | 2024-04-17 3:11PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 976 | 103.91% |
| CSGP240419C00095000 | 2024-04-18 12:40PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 101 | 2,060 | 105.47% |
| CSGP240419C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1,219 | 142.97% |
| CSGP240419C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 230 | 253.91% |
| CSGP240419C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 111 | 319.92% |
| CSGP240419C00115000 | 2024-03-22 9:53AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 239.06% |
| CSGP240419C00120000 | 2024-03-18 10:03AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 396.88% |
| CSGP240419C00130000 | 2024-03-18 9:47AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 65 | 464.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240419P00055000 | 2023-09-21 3:36PM EDT | 55.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | - | 50 | 628.91% |
| CSGP240419P00060000 | 2024-03-04 4:26PM EDT | 60.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 3 | 378.13% |
| CSGP240419P00065000 | 2024-04-05 1:18PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 119 | 209.38% |
| CSGP240419P00070000 | 2024-03-15 10:11AM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 171.09% |
| CSGP240419P00075000 | 2024-03-04 2:08PM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 216 | 158.98% |
| CSGP240419P00080000 | 2024-04-16 10:07AM EDT | 80.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 50 | 609 | 71.88% |
| CSGP240419P00085000 | 2024-04-18 2:38PM EDT | 85.00 | 0.85 | 1.00 | 1.20 | +0.30 | +54.55% | 45 | 1,343 | 40.63% |
| CSGP240419P00090000 | 2024-04-18 2:25PM EDT | 90.00 | 5.30 | 5.50 | 7.80 | +1.10 | +26.19% | 4 | 5,219 | 156.25% |
| CSGP240419P00095000 | 2024-04-18 3:06PM EDT | 95.00 | 10.90 | 8.60 | 11.10 | +1.60 | +17.20% | 100 | 76 | 164.45% |
| CSGP240419P00100000 | 2024-04-18 3:06PM EDT | 100.00 | 15.90 | 13.50 | 18.00 | +1.60 | +11.19% | 100 | 87 | 397.66% |
© 2024 Yahoo. All rights reserved.