UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.19 -0.61 (-0.76%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,835.22 +28.45 (+0.07%) Bitcoin GBP
54,701.82 +892.55 (+1.66%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 0.00% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 280.60 | 288.80 | 0.00 | - | 1 | 5 | 52.71% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 235.30 | 242.05 | 0.00 | - | 3 | 3 | 0.00% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 241.35 | 249.65 | 0.00 | - | 1 | 6 | 0.00% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00520000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 0.06 | 0.00 | 4.30 | 0.00 | - | 15 | 31 | 136.60% |
| COST240621P00520000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.35 | 0.01 | 0.33 | 0.00 | - | 2 | 225 | 56.15% |
| COST240719P00520000 | 2024-05-17 9:48AM EDT | 2024-07-19 | 0.20 | 0.01 | 4.45 | 0.00 | - | 10 | 21 | 58.87% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 0.25 | 4.80 | 0.00 | - | 2 | 52 | 47.95% |
| COST241018P00520000 | 2024-05-20 12:19PM EDT | 2024-10-18 | 0.73 | 0.69 | 0.89 | 0.00 | - | 1 | 14 | 31.91% |
| COST241220P00520000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 2.67 | 1.35 | 1.66 | 0.00 | - | 1 | 13 | 29.60% |
| COST250117P00520000 | 2024-05-15 10:35AM EDT | 2025-01-17 | 2.35 | 1.77 | 2.04 | 0.00 | - | 1 | 32 | 28.85% |
| COST250620P00520000 | 2024-05-10 12:19PM EDT | 2025-06-20 | 5.70 | 1.15 | 9.65 | 0.00 | - | 2 | 164 | 31.67% |
| COST260116P00520000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 10.45 | 9.30 | 10.65 | 0.00 | - | 3 | 90 | 26.30% |
© 2024 Yahoo. All rights reserved.