UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.69 +3,541.86 (+7.29%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 410.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 520.00 | 0.04 | 0.00 | - | 9 | 19 |
| - | - | - | - | - | 530.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.03 | -0.35 | -92.11% | 2 | 2 |
| - | - | - | - | - | 560.00 | 0.56 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 580.00 | 0.51 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 585.00 | 0.56 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 590.00 | 0.12 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 595.00 | 0.61 | 0.00 | - | 3 | 6 |
| 151.81 | 0.00 | - | 12 | 13 | 600.00 | 0.28 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 605.00 | 0.13 | -0.20 | -60.61% | 3 | 16 |
| - | - | - | - | - | 610.00 | 0.15 | 0.00 | - | 3 | 6 |
| 101.25 | 0.00 | - | - | 1 | 615.00 | 0.27 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 620.00 | 0.45 | 0.00 | - | 2 | 26 |
| 160.74 | 0.00 | - | 1 | 9 | 625.00 | 0.20 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 630.00 | 0.21 | 0.00 | - | 1 | 14 |
| 89.80 | 0.00 | - | - | 1 | 635.00 | 0.20 | 0.00 | - | 1 | 11 |
| 138.65 | 0.00 | - | 1 | 1 | 640.00 | 0.28 | 0.00 | - | 10 | 34 |
| 93.22 | 0.00 | - | 4 | 4 | 645.00 | 0.21 | -0.04 | -16.00% | 2 | 66 |
| 120.35 | 0.00 | - | 3 | 66 | 650.00 | 0.22 | -0.10 | -31.25% | 2 | 41 |
| 134.41 | +10.74 | +8.68% | 20 | 79 | 655.00 | 0.35 | 0.00 | - | 1 | 33 |
| 93.13 | 0.00 | - | 88 | 48 | 660.00 | 0.31 | -0.35 | -53.03% | 20 | 44 |
| 91.79 | 0.00 | - | 60 | 20 | 665.00 | 0.34 | -0.16 | -32.00% | 3 | 30 |
| 101.35 | 0.00 | - | 1 | 2 | 670.00 | 0.39 | -0.20 | -33.90% | 4 | 109 |
| 78.61 | 0.00 | - | - | 1 | 675.00 | 0.45 | -0.25 | -35.71% | 16 | 103 |
| 91.45 | 0.00 | - | 1 | 3 | 680.00 | 0.55 | -0.19 | -25.68% | 5 | 114 |
| 88.07 | 0.00 | - | 60 | 60 | 685.00 | 0.57 | -0.22 | -27.85% | 3 | 73 |
| 79.55 | 0.00 | - | 1 | 49 | 690.00 | 0.68 | -0.29 | -29.90% | 7 | 100 |
| 37.95 | 0.00 | - | 25 | 8 | 695.00 | 0.86 | -0.30 | -25.86% | 1 | 65 |
| 90.00 | +11.65 | +14.87% | 2 | 70 | 700.00 | 0.90 | -0.46 | -33.82% | 11 | 185 |
| 33.58 | 0.00 | - | 15 | 21 | 705.00 | 1.75 | 0.00 | - | 1 | 125 |
| 63.16 | 0.00 | - | 22 | 115 | 710.00 | 1.25 | -0.75 | -37.50% | 27 | 173 |
| 75.85 | +6.85 | +9.93% | 2 | 61 | 715.00 | 1.58 | -0.92 | -36.80% | 17 | 313 |
| 70.97 | +12.67 | +21.73% | 4 | 75 | 720.00 | 1.82 | -0.92 | -33.58% | 40 | 534 |
| 54.50 | 0.00 | - | 2 | 42 | 725.00 | 2.10 | -1.41 | -40.17% | 34 | 412 |
| 57.70 | +5.30 | +10.11% | 1 | 79 | 730.00 | 2.46 | -1.24 | -33.51% | 35 | 196 |
| 58.45 | +12.06 | +26.00% | 329 | 558 | 735.00 | 3.02 | -1.43 | -32.13% | 11 | 332 |
| 54.75 | +12.47 | +29.49% | 4 | 112 | 740.00 | 3.45 | -2.08 | -37.61% | 147 | 73 |
| 49.28 | +10.15 | +25.94% | 8 | 45 | 745.00 | 4.42 | -1.83 | -29.28% | 15 | 138 |
| 44.00 | +8.20 | +22.91% | 20 | 410 | 750.00 | 5.20 | -2.25 | -30.20% | 66 | 279 |
| 40.92 | +8.15 | +24.87% | 2 | 53 | 755.00 | 5.97 | -2.93 | -32.92% | 43 | 73 |
| 31.39 | 0.00 | - | 1 | 1 | 757.50 | 6.94 | -3.48 | -33.40% | 3 | 1 |
| 37.36 | +8.10 | +27.68% | 16 | 64 | 760.00 | 7.20 | -4.02 | -35.83% | 144 | 51 |
| - | - | - | - | - | 762.50 | 7.70 | -4.54 | -37.09% | 1 | 1 |
| 33.20 | +6.91 | +26.28% | 6 | 94 | 765.00 | 8.60 | -3.45 | -28.63% | 17 | 60 |
| - | - | - | - | - | 767.50 | 9.25 | -4.80 | -34.16% | 36 | 31 |
| 30.06 | +8.24 | +37.76% | 19 | 118 | 770.00 | 9.95 | -3.93 | -28.31% | 40 | 354 |
| - | - | - | - | - | 772.50 | 10.82 | -5.50 | -33.70% | 1 | 44 |
| 26.90 | +5.90 | +28.10% | 18 | 128 | 775.00 | 11.90 | -4.40 | -26.99% | 27 | 43 |
| 24.90 | +5.35 | +27.37% | 9 | 16 | 777.50 | 12.05 | -6.01 | -33.28% | 5 | 4 |
| 22.85 | +5.31 | +30.27% | 37 | 211 | 780.00 | 13.77 | -4.43 | -24.34% | 23 | 152 |
| 20.81 | +5.50 | +35.92% | 75 | 122 | 785.00 | 15.94 | -5.26 | -24.81% | 65 | 42 |
| 18.10 | +4.05 | +28.83% | 92 | 144 | 790.00 | 18.35 | -5.75 | -23.86% | 51 | 32 |
| 15.45 | +3.78 | +32.39% | 52 | 77 | 795.00 | 21.20 | -0.80 | -3.64% | 4 | 3 |
| 13.56 | +3.98 | +41.54% | 124 | 299 | 800.00 | 23.80 | -6.63 | -21.79% | 8 | 11 |
| 11.66 | +3.48 | +42.54% | 54 | 114 | 805.00 | 34.43 | 0.00 | - | 5 | 6 |
| 9.90 | +2.82 | +39.83% | 29 | 104 | 810.00 | 34.53 | 0.00 | - | 1 | 1 |
| 8.25 | +2.36 | +40.07% | 27 | 47 | 815.00 | - | - | - | - | - |
| 7.15 | +2.09 | +41.30% | 13 | 89 | 820.00 | - | - | - | - | - |
| 6.15 | +2.00 | +48.19% | 20 | 56 | 825.00 | - | - | - | - | - |
| 5.34 | +1.69 | +46.30% | 19 | 109 | 830.00 | - | - | - | - | - |
| 4.50 | +1.69 | +60.14% | 13 | 86 | 835.00 | - | - | - | - | - |
| 3.70 | +1.03 | +38.58% | 11 | 56 | 840.00 | - | - | - | - | - |
| 2.50 | +0.61 | +32.28% | 155 | 630 | 850.00 | - | - | - | - | - |
| 2.00 | +0.53 | +36.05% | 1 | 8 | 855.00 | - | - | - | - | - |
| 1.89 | +0.56 | +42.11% | 3 | 413 | 860.00 | - | - | - | - | - |
| 1.35 | +0.24 | +21.62% | 1 | 37 | 870.00 | - | - | - | - | - |
| 1.05 | -0.14 | -11.76% | 2 | 19 | 880.00 | - | - | - | - | - |
| 0.71 | +0.09 | +14.52% | 1 | 12 | 890.00 | - | - | - | - | - |
| 0.55 | -0.04 | -6.78% | 4 | 118 | 900.00 | - | - | - | - | - |
| 0.43 | -0.06 | -12.24% | 6 | 2 | 910.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 11 | 16 | 920.00 | 197.25 | 0.00 | - | - | 0 |
| 0.32 | +0.13 | +68.42% | 1 | 5 | 940.00 | - | - | - | - | - |
| 0.14 | -0.11 | -44.00% | 6 | 33 | 960.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.