UK markets open in 2 hours 15 minutes
NIKKEI 225
39,070.69 +453.59 (+1.17%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,374.70 -18.20 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,615.52 +75.02 (+0.14%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00605000 | 2024-05-17 11:09AM EDT | 605.00 | 188.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00625000 | 2024-05-17 11:07AM EDT | 625.00 | 168.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00645000 | 2024-05-22 3:05PM EDT | 645.00 | 158.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240607C00665000 | 2024-05-22 9:38AM EDT | 665.00 | 136.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00690000 | 2024-05-20 1:49PM EDT | 690.00 | 109.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 700.00 | 101.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00710000 | 2024-05-17 10:53AM EDT | 710.00 | 87.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00725000 | 2024-05-20 11:59AM EDT | 725.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00730000 | 2024-05-20 3:40PM EDT | 730.00 | 69.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240607C00735000 | 2024-05-22 12:43PM EDT | 735.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00740000 | 2024-05-20 11:52AM EDT | 740.00 | 63.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00745000 | 2024-05-21 9:56AM EDT | 745.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607C00750000 | 2024-05-22 3:43PM EDT | 750.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240607C00755000 | 2024-05-21 10:49AM EDT | 755.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00760000 | 2024-05-22 11:07AM EDT | 760.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00765000 | 2024-05-20 9:58AM EDT | 765.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00770000 | 2024-05-22 10:19AM EDT | 770.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607C00775000 | 2024-05-22 2:27PM EDT | 775.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240607C00780000 | 2024-05-22 3:17PM EDT | 780.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240607C00785000 | 2024-05-22 1:41PM EDT | 785.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240607C00790000 | 2024-05-22 3:02PM EDT | 790.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240607C00795000 | 2024-05-22 3:57PM EDT | 795.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240607C00800000 | 2024-05-22 3:29PM EDT | 800.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240607C00805000 | 2024-05-22 3:40PM EDT | 805.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| COST240607C00810000 | 2024-05-22 3:17PM EDT | 810.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COST240607C00815000 | 2024-05-22 1:21PM EDT | 815.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COST240607C00820000 | 2024-05-22 3:17PM EDT | 820.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| COST240607C00825000 | 2024-05-22 3:58PM EDT | 825.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST240607C00830000 | 2024-05-22 3:17PM EDT | 830.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240607C00835000 | 2024-05-22 1:01PM EDT | 835.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240607C00840000 | 2024-05-22 3:07PM EDT | 840.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240607C00845000 | 2024-05-22 1:25PM EDT | 845.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240607C00850000 | 2024-05-22 2:34PM EDT | 850.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COST240607C00855000 | 2024-05-22 3:46PM EDT | 855.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240607C00860000 | 2024-05-22 3:25PM EDT | 860.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| COST240607C00870000 | 2024-05-22 3:46PM EDT | 870.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST240607C00880000 | 2024-05-22 2:00PM EDT | 880.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240607C00890000 | 2024-05-20 3:55PM EDT | 890.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240607C00900000 | 2024-05-22 1:20PM EDT | 900.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| COST240607C00910000 | 2024-05-22 9:45AM EDT | 910.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240607C00920000 | 2024-05-22 1:02PM EDT | 920.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240607C00930000 | 2024-05-22 1:03PM EDT | 930.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240607C00940000 | 2024-05-22 1:04PM EDT | 940.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240607C00950000 | 2024-05-21 10:33AM EDT | 950.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240607C00960000 | 2024-05-21 2:00PM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240607P00600000 | 2024-05-22 12:18PM EDT | 600.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00610000 | 2024-05-21 9:30AM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00615000 | 2024-05-14 9:49AM EDT | 615.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 635.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00645000 | 2024-05-20 9:30AM EDT | 645.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00650000 | 2024-05-22 1:51PM EDT | 650.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COST240607P00655000 | 2024-05-20 1:30PM EDT | 655.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240607P00660000 | 2024-05-17 2:24PM EDT | 660.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00665000 | 2024-05-21 2:13PM EDT | 665.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607P00670000 | 2024-05-22 3:02PM EDT | 670.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607P00675000 | 2024-05-22 1:51PM EDT | 675.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240607P00680000 | 2024-05-21 3:56PM EDT | 680.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607P00685000 | 2024-05-17 3:15PM EDT | 685.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240607P00690000 | 2024-05-22 1:51PM EDT | 690.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240607P00695000 | 2024-05-21 1:08PM EDT | 695.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST240607P00700000 | 2024-05-22 11:10AM EDT | 700.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240607P00705000 | 2024-05-22 3:26PM EDT | 705.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607P00710000 | 2024-05-22 2:26PM EDT | 710.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COST240607P00715000 | 2024-05-22 12:50PM EDT | 715.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COST240607P00720000 | 2024-05-21 3:51PM EDT | 720.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240607P00725000 | 2024-05-21 2:02PM EDT | 725.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240607P00730000 | 2024-05-22 11:50AM EDT | 730.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COST240607P00735000 | 2024-05-22 12:51PM EDT | 735.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240607P00740000 | 2024-05-22 1:22PM EDT | 740.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240607P00745000 | 2024-05-22 2:29PM EDT | 745.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST240607P00750000 | 2024-05-22 2:29PM EDT | 750.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240607P00755000 | 2024-05-22 3:51PM EDT | 755.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240607P00760000 | 2024-05-22 3:44PM EDT | 760.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| COST240607P00765000 | 2024-05-22 10:51AM EDT | 765.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240607P00770000 | 2024-05-22 1:20PM EDT | 770.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240607P00775000 | 2024-05-22 3:44PM EDT | 775.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST240607P00780000 | 2024-05-22 2:31PM EDT | 780.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST240607P00785000 | 2024-05-22 2:33PM EDT | 785.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240607P00790000 | 2024-05-22 11:31AM EDT | 790.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST240607P00795000 | 2024-05-22 3:32PM EDT | 795.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| COST240607P00800000 | 2024-05-22 3:51PM EDT | 800.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| COST240607P00805000 | 2024-05-22 3:59PM EDT | 805.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| COST240607P00810000 | 2024-05-22 3:32PM EDT | 810.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607P00815000 | 2024-05-22 11:35AM EDT | 815.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.