UK markets open in 1 hour 19 minutes
NIKKEI 225
39,065.48 +448.38 (+1.16%) HANG SENG
18,862.91 -332.69 (-1.73%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,372.20 -20.70 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,495.42 -375.15 (-0.68%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00560000 | 2024-05-16 11:02AM EDT | 560.00 | 243.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00580000 | 2024-05-16 10:07AM EDT | 580.00 | 219.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 655.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 675.00 | 125.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 685.00 | 115.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 690.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 700.00 | 87.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00705000 | 2024-05-16 3:30PM EDT | 705.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00710000 | 2024-05-17 2:27PM EDT | 710.00 | 89.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 715.00 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00720000 | 2024-05-17 3:04PM EDT | 720.00 | 80.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 725.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 730.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 735.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614C00740000 | 2024-05-20 11:52AM EDT | 740.00 | 64.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240614C00745000 | 2024-05-17 3:04PM EDT | 745.00 | 58.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240614C00750000 | 2024-05-17 3:45PM EDT | 750.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00755000 | 2024-05-16 3:53PM EDT | 755.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00760000 | 2024-05-21 10:32AM EDT | 760.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00765000 | 2024-05-17 10:29AM EDT | 765.00 | 40.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240614C00770000 | 2024-05-21 10:32AM EDT | 770.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00775000 | 2024-05-22 1:35PM EDT | 775.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00780000 | 2024-05-21 3:56PM EDT | 780.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614C00785000 | 2024-05-22 11:00AM EDT | 785.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00790000 | 2024-05-22 9:30AM EDT | 790.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00795000 | 2024-05-22 1:04PM EDT | 795.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240614C00800000 | 2024-05-22 3:59PM EDT | 800.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240614C00805000 | 2024-05-22 2:42PM EDT | 805.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| COST240614C00810000 | 2024-05-22 3:59PM EDT | 810.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COST240614C00815000 | 2024-05-22 3:25PM EDT | 815.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST240614C00820000 | 2024-05-22 3:25PM EDT | 820.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240614C00825000 | 2024-05-22 3:18PM EDT | 825.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240614C00830000 | 2024-05-22 11:50AM EDT | 830.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240614C00835000 | 2024-05-22 3:24PM EDT | 835.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240614C00840000 | 2024-05-22 11:28AM EDT | 840.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST240614C00845000 | 2024-05-16 12:14PM EDT | 845.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COST240614C00850000 | 2024-05-22 12:58PM EDT | 850.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COST240614C00860000 | 2024-05-21 9:48AM EDT | 860.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614C00870000 | 2024-05-22 3:06PM EDT | 870.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240614C00880000 | 2024-05-21 11:04AM EDT | 880.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240614C00890000 | 2024-05-21 2:07PM EDT | 890.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614C00900000 | 2024-05-22 3:53PM EDT | 900.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240614C00910000 | 2024-05-17 1:54PM EDT | 910.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614C00920000 | 2024-05-21 3:21PM EDT | 920.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614C00950000 | 2024-05-22 3:00PM EDT | 950.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614C00960000 | 2024-05-22 10:01AM EDT | 960.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00420000 | 2024-05-13 12:34PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240614P00560000 | 2024-05-22 3:46PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240614P00590000 | 2024-05-09 9:58AM EDT | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240614P00600000 | 2024-05-20 1:34PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240614P00605000 | 2024-05-14 9:49AM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240614P00635000 | 2024-05-13 2:07PM EDT | 635.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614P00640000 | 2024-05-17 10:38AM EDT | 640.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00650000 | 2024-05-20 1:26PM EDT | 650.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614P00655000 | 2024-05-21 3:36PM EDT | 655.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00665000 | 2024-05-21 10:30AM EDT | 665.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 670.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240614P00675000 | 2024-05-22 11:12AM EDT | 675.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240614P00680000 | 2024-05-21 10:42AM EDT | 680.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00685000 | 2024-05-21 2:13PM EDT | 685.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240614P00690000 | 2024-05-22 11:55AM EDT | 690.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614P00695000 | 2024-05-22 9:41AM EDT | 695.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240614P00700000 | 2024-05-22 10:49AM EDT | 700.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240614P00705000 | 2024-05-22 9:52AM EDT | 705.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COST240614P00710000 | 2024-05-22 11:55AM EDT | 710.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240614P00715000 | 2024-05-22 9:52AM EDT | 715.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COST240614P00720000 | 2024-05-22 3:43PM EDT | 720.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240614P00725000 | 2024-05-22 10:39AM EDT | 725.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240614P00730000 | 2024-05-22 2:43PM EDT | 730.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614P00735000 | 2024-05-22 11:19AM EDT | 735.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240614P00740000 | 2024-05-22 9:50AM EDT | 740.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614P00745000 | 2024-05-21 11:08AM EDT | 745.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240614P00750000 | 2024-05-22 1:44PM EDT | 750.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240614P00755000 | 2024-05-22 10:01AM EDT | 755.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240614P00760000 | 2024-05-22 3:48PM EDT | 760.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240614P00765000 | 2024-05-22 3:07PM EDT | 765.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240614P00770000 | 2024-05-22 12:04PM EDT | 770.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240614P00775000 | 2024-05-22 3:06PM EDT | 775.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST240614P00780000 | 2024-05-22 3:06PM EDT | 780.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST240614P00785000 | 2024-05-22 1:44PM EDT | 785.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240614P00790000 | 2024-05-22 11:01AM EDT | 790.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COST240614P00795000 | 2024-05-22 1:07PM EDT | 795.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| COST240614P00800000 | 2024-05-22 3:53PM EDT | 800.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| COST240614P00805000 | 2024-05-22 2:28PM EDT | 805.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240614P00810000 | 2024-05-16 2:45PM EDT | 810.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614P00820000 | 2024-05-22 2:22PM EDT | 820.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.