UK markets open in 2 hours 47 minutes
NIKKEI 225
39,019.94 +402.84 (+1.04%) HANG SENG
18,924.38 -271.22 (-1.41%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,375.10 -17.80 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,500.69 -357.12 (-0.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00400000 | 2024-03-26 10:01AM EDT | 2024-06-21 | 338.33 | 314.50 | 322.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST240719C00400000 | 2024-05-22 2:07PM EDT | 2024-07-19 | 406.50 | 401.00 | 408.95 | +71.59 | +21.38% | 1 | 1 | 97.09% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 2024-10-18 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00400000 | 2024-04-19 12:15PM EDT | 2024-12-20 | 314.33 | 402.35 | 410.50 | 0.00 | - | 2 | 2 | 54.59% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 2025-01-17 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 0.00% |
| COST250620C00400000 | 2023-12-14 11:10AM EDT | 2025-06-20 | 263.15 | 282.05 | 291.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST260116C00400000 | 2024-05-20 12:36PM EDT | 2026-01-16 | 428.00 | 429.00 | 438.00 | 0.00 | - | 5 | 7 | 54.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00400000 | 2024-02-16 4:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 102.34% |
| COST240719P00400000 | 2024-02-23 1:34PM EDT | 2024-07-19 | 0.28 | 0.06 | 0.41 | 0.00 | - | 5 | 6 | 67.58% |
| COST240920P00400000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 2.71 | 0.00 | - | 1 | 10 | 58.57% |
| COST241018P00400000 | 2024-04-30 3:48PM EDT | 2024-10-18 | 0.46 | 0.01 | 4.40 | 0.00 | - | 2 | 16 | 57.04% |
| COST241220P00400000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.48 | 0.00 | 0.57 | 0.00 | - | 1 | 197 | 39.25% |
| COST250117P00400000 | 2024-05-16 2:08PM EDT | 2025-01-17 | 0.44 | 0.20 | 1.00 | 0.00 | - | 8 | 248 | 39.78% |
| COST250620P00400000 | 2023-12-22 11:15AM EDT | 2025-06-20 | 5.10 | 1.00 | 10.00 | 0.00 | - | 2 | 60 | 47.71% |
| COST260116P00400000 | 2024-05-20 1:28PM EDT | 2026-01-16 | 3.90 | 2.11 | 6.35 | 0.00 | - | 3 | 14 | 34.69% |
© 2024 Yahoo. All rights reserved.