UK markets open in 7 hours 52 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.78 -0.03 (-0.04%) GOLD FUTURES
2,329.50 -8.90 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,243.62 -1,861.48 (-3.51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.68 | 0.00 | - | - | 1 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 0.23 | 0.00 | - | 1 | 5 |
| 156.04 | 0.00 | - | 1 | 2 | 550.00 | 0.04 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 560.00 | 0.48 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 570.00 | 0.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 585.00 | 0.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 0.30 | 0.00 | - | - | 1 |
| 123.35 | 0.00 | - | 1 | 1 | 600.00 | 0.40 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 605.00 | 0.31 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 610.00 | 0.28 | 0.00 | - | 1 | 8 |
| 96.81 | 0.00 | - | 1 | 1 | 615.00 | 0.19 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 2 | 16 |
| 97.75 | -11.82 | -10.79% | 35 | 14 | 625.00 | 0.01 | 0.00 | - | 1 | 75 |
| 92.80 | +4.78 | +5.43% | 60 | 20 | 630.00 | 0.03 | 0.00 | - | 10 | 40 |
| 85.35 | +8.85 | +11.57% | 5 | 9 | 635.00 | 0.03 | 0.00 | - | 3 | 79 |
| 82.70 | +5.27 | +6.81% | 60 | 20 | 640.00 | 0.02 | -0.13 | -86.67% | 45 | 163 |
| 71.80 | 0.00 | - | 1 | 1 | 645.00 | 0.04 | -0.01 | -20.00% | 2 | 130 |
| 72.70 | -12.38 | -14.55% | 75 | 34 | 650.00 | 0.02 | 0.00 | - | 10 | 223 |
| 67.80 | +14.66 | +27.59% | 160 | 80 | 655.00 | 0.04 | +0.01 | +33.33% | 40 | 122 |
| 53.95 | 0.00 | - | - | 1 | 660.00 | 0.07 | +0.02 | +40.00% | 13 | 260 |
| 56.53 | +3.72 | +7.04% | 1 | 1 | 665.00 | 0.10 | +0.03 | +42.86% | 20 | 214 |
| 53.50 | +15.10 | +39.32% | 181 | 92 | 670.00 | 0.04 | 0.00 | - | 6 | 357 |
| 47.90 | +12.30 | +34.55% | 45 | 22 | 675.00 | 0.07 | -0.01 | -12.50% | 45 | 1,539 |
| 42.75 | +7.15 | +20.08% | 35 | 12 | 680.00 | 0.11 | +0.03 | +37.50% | 26 | 547 |
| 51.59 | 0.00 | - | 1 | 2 | 685.00 | 0.08 | -0.04 | -33.33% | 38 | 437 |
| 32.70 | +1.08 | +3.42% | 45 | 24 | 690.00 | 0.11 | -0.04 | -26.67% | 317 | 759 |
| 25.25 | -1.50 | -5.61% | 6 | 5 | 695.00 | 0.15 | -0.09 | -37.50% | 152 | 475 |
| 24.60 | +1.60 | +6.96% | 1,069 | 446 | 700.00 | 0.18 | -0.21 | -53.85% | 302 | 744 |
| 18.05 | +1.02 | +5.99% | 54 | 171 | 705.00 | 0.31 | -0.36 | -53.73% | 206 | 535 |
| 15.28 | -0.04 | -0.26% | 1 | 67 | 707.50 | 0.48 | -0.40 | -45.45% | 143 | 226 |
| 14.50 | -0.25 | -1.69% | 132 | 338 | 710.00 | 0.57 | -0.69 | -54.76% | 199 | 425 |
| 12.34 | +0.84 | +7.30% | 23 | 176 | 712.50 | 0.96 | -0.74 | -43.53% | 306 | 254 |
| 9.75 | +0.20 | +2.09% | 64 | 302 | 715.00 | 1.30 | -0.91 | -41.18% | 449 | 471 |
| 7.75 | +0.10 | +1.31% | 120 | 330 | 717.50 | 1.90 | -1.08 | -36.24% | 199 | 127 |
| 6.60 | +0.55 | +9.09% | 470 | 390 | 720.00 | 2.68 | -1.36 | -33.66% | 594 | 231 |
| 4.50 | +0.05 | +1.12% | 693 | 301 | 722.50 | 3.62 | -1.48 | -29.02% | 148 | 106 |
| 3.19 | -0.11 | -3.33% | 735 | 589 | 725.00 | 4.95 | -1.50 | -23.26% | 45 | 223 |
| 2.18 | -0.32 | -12.80% | 529 | 232 | 727.50 | 6.05 | -1.90 | -23.90% | 16 | 118 |
| 1.45 | -0.18 | -11.04% | 10,473 | 860 | 730.00 | 7.68 | -2.16 | -21.95% | 43 | 177 |
| 0.90 | -0.42 | -31.82% | 229 | 246 | 732.50 | 11.99 | 0.00 | - | 1 | 22 |
| 0.69 | -0.21 | -23.33% | 172 | 581 | 735.00 | 16.12 | +1.21 | +8.12% | 1 | 153 |
| 0.40 | -0.18 | -31.03% | 45 | 297 | 737.50 | 18.55 | -1.65 | -8.17% | 1 | 7 |
| 0.27 | -0.15 | -35.71% | 82 | 434 | 740.00 | 20.50 | -10.93 | -34.78% | 1 | 76 |
| 0.24 | -0.06 | -20.00% | 15 | 195 | 742.50 | 18.70 | 0.00 | - | - | 1 |
| 0.15 | -0.15 | -50.00% | 45 | 1,004 | 745.00 | 40.50 | 0.00 | - | 1 | 25 |
| 0.13 | -0.04 | -23.53% | 20 | 43 | 747.50 | 23.50 | 0.00 | - | - | 17 |
| 0.10 | 0.00 | - | 59 | 715 | 750.00 | 46.31 | 0.00 | - | 1 | 60 |
| 0.07 | -0.03 | -30.00% | 1 | 95 | 752.50 | 39.50 | 0.00 | - | - | 20 |
| 0.06 | -0.02 | -25.00% | 36 | 267 | 755.00 | 46.05 | 0.00 | - | 9 | 11 |
| 0.04 | -0.03 | -42.86% | 8 | 197 | 760.00 | 37.47 | 0.00 | - | 1 | 0 |
| 0.06 | -0.04 | -40.00% | 2 | 188 | 765.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.09 | +0.05 | +125.00% | 5 | 69 | 770.00 | 26.10 | 0.00 | - | 1 | 0 |
| 0.07 | +0.03 | +75.00% | 41 | 148 | 775.00 | 28.28 | 0.00 | - | 2 | 0 |
| 0.04 | +0.03 | +300.00% | 4 | 222 | 780.00 | 46.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 51 | 81 | 785.00 | 44.61 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 19 | 77 | 790.00 | 51.78 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 6 | 58 | 795.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 216 | 800.00 | 61.82 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 805.00 | 70.55 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 10 | 96 | 810.00 | 75.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 98 | 815.00 | - | - | - | - | - |
| 1.48 | +1.46 | +101.39% | 2 | 25 | 820.00 | 82.01 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 41 | 825.00 | - | - | - | - | - |
| 0.03 | -0.11 | -78.57% | 3 | 11 | 830.00 | 59.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 18 | 82 | 835.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 10 | 16 | 840.00 | 67.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 88 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 199 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 33 | 880.00 | 139.69 | 0.00 | - | - | 0 |
| - | - | - | - | - | 890.00 | 151.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 38 | 238 | 900.00 | 161.83 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 3 | 11 | 910.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 182.03 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.