UK markets open in 3 hours 18 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,947.50 -248.10 (-1.29%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,372.10 -20.80 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,471.41 -461.64 (-0.84%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00575000 | 2024-05-16 11:27AM EDT | 2024-06-21 | 229.39 | 225.20 | 233.20 | 0.00 | - | 2 | 374 | 67.76% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 222.05 | 229.95 | 0.00 | - | 2 | 15 | 51.51% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST241220C00575000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 222.42 | 241.00 | 249.70 | 0.00 | - | 4 | 11 | 46.90% |
| COST250117C00575000 | 2024-05-21 9:35AM EDT | 2025-01-17 | 241.95 | 244.30 | 253.65 | 0.00 | - | 4 | 767 | 46.82% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00575000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 262.03 | 259.00 | 269.00 | 0.00 | - | 2 | 81 | 44.19% |
| COST260116C00575000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 221.87 | 278.00 | 286.85 | 0.00 | - | 3 | 41 | 42.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00575000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.29 | 0.07 | 0.50 | 0.00 | - | 41 | 456 | 52.73% |
| COST240719P00575000 | 2024-05-16 10:15AM EDT | 2024-07-19 | 0.27 | 0.16 | 2.88 | 0.00 | - | 2 | 48 | 50.81% |
| COST240920P00575000 | 2024-05-15 10:48AM EDT | 2024-09-20 | 1.27 | 0.86 | 1.07 | 0.00 | - | 5 | 47 | 29.41% |
| COST241220P00575000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 3.21 | 2.91 | 3.30 | 0.00 | - | 1 | 47 | 27.34% |
| COST250117P00575000 | 2024-05-22 1:25PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.95 | -0.20 | -5.41% | 12 | 194 | 26.70% |
| COST250321P00575000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 6.96 | 2.70 | 6.75 | 0.00 | - | 1 | 6 | 26.99% |
| COST250620P00575000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 9.90 | 7.75 | 10.80 | 0.00 | - | 1 | 212 | 26.91% |
| COST260116P00575000 | 2024-05-20 1:22PM EDT | 2026-01-16 | 15.35 | 13.70 | 16.25 | 0.00 | - | 2 | 67 | 24.68% |
© 2024 Yahoo. All rights reserved.