NasdaqGS - Delayed Quote • USD
CoStar Group, Inc. (CSGP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 4/10/2024 2:28 PM | 45 | 46.80 | 37.40 | 41.40 | 0.00 | 0.00% | 5 | 5 | 110.55% |
| CSGP240517C00085000 | 4/19/2024 7:56 PM | 85 | 3.54 | 3.30 | 3.60 | -0.16 | -4.32% | 196 | 28 | 42.36% |
| CSGP240517C00090000 | 4/19/2024 6:51 PM | 90 | 1.70 | 1.55 | 1.70 | -0.05 | -2.86% | 77 | 463 | 40.75% |
| CSGP240517C00095000 | 4/19/2024 7:23 PM | 95 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 15 | 1,968 | 40.85% |
| CSGP240517C00100000 | 4/17/2024 2:48 PM | 100 | 0.55 | 0.25 | 0.35 | 0.00 | 0.00% | 5 | 249 | 42.48% |
| CSGP240517C00105000 | 4/11/2024 6:06 PM | 105 | 0.85 | 0.05 | 0.50 | 0.00 | 0.00% | 11 | 268 | 55.66% |
| CSGP240517C00110000 | 4/10/2024 1:40 PM | 110 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 199 | 55.57% |
| CSGP240517C00115000 | 3/26/2024 4:11 PM | 115 | 0.48 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 62.79% |
| CSGP240517C00120000 | 3/18/2024 2:43 PM | 120 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 6 | 78.52% |
| CSGP240517C00125000 | 3/18/2024 2:34 PM | 125 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 2 | 75.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00065000 | 4/10/2024 6:22 PM | 65 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | - | 25 | 54.79% |
| CSGP240517P00070000 | 4/19/2024 3:13 PM | 70 | 0.35 | 0.30 | 0.45 | 0.01 | 2.94% | 25 | 26 | 50.15% |
| CSGP240517P00075000 | 4/18/2024 7:13 PM | 75 | 0.76 | 0.75 | 0.90 | 0.00 | 0.00% | 1 | 75 | 44.41% |
| CSGP240517P00080000 | 4/19/2024 7:15 PM | 80 | 1.85 | 1.80 | 1.95 | 0.00 | 0.00% | 45 | 262 | 40.77% |
| CSGP240517P00085000 | 4/19/2024 7:56 PM | 85 | 3.95 | 3.80 | 4.10 | 0.05 | 1.28% | 48 | 280 | 39.80% |
| CSGP240517P00090000 | 4/19/2024 6:37 PM | 90 | 7.04 | 7.00 | 8.50 | 0.04 | 0.57% | 2 | 340 | 53.32% |
| CSGP240517P00095000 | 4/19/2024 7:23 PM | 95 | 11.00 | 11.10 | 12.60 | -0.10 | -0.90% | 8 | 686 | 57.57% |
| CSGP240517P00100000 | 4/16/2024 4:34 PM | 100 | 13.80 | 15.00 | 17.70 | 0.00 | 0.00% | 2 | 97 | 71.78% |
| CSGP240517P00105000 | 3/20/2024 6:32 PM | 105 | 10.70 | 18.80 | 22.60 | 0.00 | 0.00% | 1 | 67 | 81.69% |
| CSGP240517P00110000 | 3/18/2024 3:23 PM | 110 | 13.20 | 22.00 | 26.10 | 0.00 | 0.00% | 2 | 0 | 59.77% |
Related Tickers
CBRE CBRE Group, Inc.
84.90
-0.28%
FSV FirstService Corporation
149.38
-0.01%
JLL Jones Lang LaSalle Incorporated
175.11
+0.06%
CWK Cushman & Wakefield plc
9.33
-0.74%
RDFN Redfin Corporation
5.20
-2.07%
BEKE KE Holdings Inc.
12.58
-1.33%
RMAX RE/MAX Holdings, Inc.
7.25
+1.54%
DBRG DigitalBridge Group, Inc.
17.30
+0.06%
NMRK Newmark Group, Inc.
9.57
-0.73%
EXPI eXp World Holdings, Inc.
9.85
-1.50%