UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.84 -0.04 (-0.05%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,389.21 -2,003.98 (-4.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240809C00810000 | 2024-06-27 10:04AM EDT | 810.00 | 55.87 | 58.80 | 62.20 | 0.00 | - | - | 1 | 26.79% |
| COST240809C00830000 | 2024-06-28 10:09AM EDT | 830.00 | 42.00 | 41.70 | 45.20 | 0.00 | - | 1 | 0 | 23.84% |
| COST240809C00850000 | 2024-07-03 12:58PM EDT | 850.00 | 29.44 | 26.95 | 30.40 | +3.51 | +13.54% | 3 | 13 | 21.63% |
| COST240809C00855000 | 2024-07-03 10:52AM EDT | 855.00 | 22.50 | 24.10 | 26.95 | -1.00 | -4.26% | 15 | 0 | 21.01% |
| COST240809C00860000 | 2024-07-03 12:07PM EDT | 860.00 | 23.23 | 21.85 | 24.00 | +2.23 | +10.62% | 6 | 0 | 20.70% |
| COST240809C00865000 | 2024-07-01 9:39AM EDT | 865.00 | 15.97 | 18.05 | 21.20 | 0.00 | - | 1 | 0 | 20.37% |
| COST240809C00875000 | 2024-07-02 12:00PM EDT | 875.00 | 12.70 | 13.75 | 16.00 | 0.00 | - | 4 | 11 | 19.58% |
| COST240809C00885000 | 2024-07-02 3:31PM EDT | 885.00 | 10.21 | 11.05 | 12.85 | 0.00 | - | 3 | 0 | 20.06% |
| COST240809C00900000 | 2024-07-02 11:41AM EDT | 900.00 | 6.90 | 5.30 | 7.55 | +1.23 | +21.69% | 1 | 8 | 18.93% |
| COST240809C00905000 | 2024-07-02 11:41AM EDT | 905.00 | 4.77 | 5.70 | 6.55 | 0.00 | - | 2 | 9 | 19.04% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240809P00790000 | 2024-07-02 12:07PM EDT | 790.00 | 2.59 | 0.94 | 2.16 | 0.00 | - | 1 | 44 | 20.38% |
| COST240809P00800000 | 2024-07-02 12:07PM EDT | 800.00 | 3.14 | 2.18 | 2.84 | 0.00 | - | 3 | 33 | 19.57% |
| COST240809P00805000 | 2024-07-03 12:29PM EDT | 805.00 | 3.00 | 1.32 | 3.30 | -0.23 | -7.12% | 8 | 0 | 19.24% |
| COST240809P00810000 | 2024-07-03 11:01AM EDT | 810.00 | 4.15 | 3.05 | 3.80 | +0.02 | +0.48% | 1 | 0 | 18.85% |
| COST240809P00820000 | 2024-07-02 12:16PM EDT | 820.00 | 5.40 | 3.95 | 5.15 | 0.00 | - | 2 | 0 | 18.24% |
| COST240809P00825000 | 2024-07-03 12:31PM EDT | 825.00 | 6.00 | 5.25 | 6.00 | -0.13 | -2.12% | 4 | 0 | 17.96% |
| COST240809P00830000 | 2024-07-03 12:56PM EDT | 830.00 | 6.42 | 5.95 | 6.90 | -3.73 | -36.75% | 10 | 0 | 17.60% |
| COST240809P00835000 | 2024-07-02 3:58PM EDT | 835.00 | 8.82 | 6.80 | 8.00 | -0.13 | -1.45% | 2 | 31 | 17.31% |
| COST240809P00840000 | 2024-07-03 9:51AM EDT | 840.00 | 10.49 | 7.60 | 10.05 | +0.07 | +0.67% | 2 | 0 | 17.86% |
| COST240809P00845000 | 2024-07-03 12:36PM EDT | 845.00 | 10.80 | 9.65 | 11.10 | -0.89 | -7.61% | 10 | 0 | 17.17% |
| COST240809P00850000 | 2024-07-03 10:13AM EDT | 850.00 | 13.19 | 11.35 | 12.25 | -0.86 | -6.12% | 6 | 0 | 16.44% |
© 2024 Yahoo. All rights reserved.