UK markets open in 3 hours 49 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,907.50 -288.10 (-1.50%) CRUDE OIL
77.01 -0.56 (-0.72%) GOLD FUTURES
2,371.10 -21.80 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.34 -426.03 (-0.77%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C01000000 | 2024-05-21 3:20PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | 0.00 | - | 4 | 317 | 33.28% |
| COST240719C01000000 | 2024-05-22 10:58AM EDT | 2024-07-19 | 0.80 | 0.58 | 0.83 | +0.10 | +14.29% | 2 | 575 | 27.65% |
| COST240920C01000000 | 2024-05-22 2:20PM EDT | 2024-09-20 | 2.56 | 2.38 | 2.69 | +0.15 | +6.22% | 5 | 295 | 23.65% |
| COST241018C01000000 | 2024-05-22 12:54PM EDT | 2024-10-18 | 4.50 | 4.10 | 4.55 | +0.65 | +16.88% | 19 | 53 | 23.94% |
| COST241220C01000000 | 2024-05-22 2:05PM EDT | 2024-12-20 | 9.39 | 8.95 | 10.10 | +0.39 | +4.33% | 1 | 105 | 24.80% |
| COST250117C01000000 | 2024-05-22 9:41AM EDT | 2025-01-17 | 11.49 | 10.40 | 11.70 | +1.24 | +12.10% | 2 | 124 | 24.37% |
| COST250321C01000000 | 2024-05-16 9:52AM EDT | 2025-03-21 | 15.80 | 15.95 | 21.90 | 0.00 | - | 1 | 27 | 26.89% |
| COST250620C01000000 | 2024-05-22 11:31AM EDT | 2025-06-20 | 28.15 | 26.05 | 29.05 | +2.93 | +11.62% | 8 | 55 | 26.37% |
| COST260116C01000000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 46.70 | 46.35 | 51.45 | 0.00 | - | 15 | 124 | 27.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P01000000 | 2024-02-29 4:10PM EDT | 2024-06-21 | 250.85 | 263.00 | 272.00 | 0.00 | - | - | 0 | 145.04% |
| COST240719P01000000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 271.89 | 193.45 | 203.00 | 0.00 | - | 4 | 0 | 39.01% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 274.39 | 194.55 | 202.45 | 0.00 | - | - | 0 | 26.28% |
| COST241018P01000000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 236.34 | 193.40 | 203.00 | 0.00 | - | - | 0 | 24.37% |
| COST250117P01000000 | 2024-05-21 10:19AM EDT | 2025-01-17 | 204.00 | 194.65 | 202.60 | 0.00 | - | 4 | 5 | 18.84% |
| COST260116P01000000 | 2024-03-08 2:36PM EDT | 2026-01-16 | 274.00 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 38.27% |
© 2024 Yahoo. All rights reserved.