UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,936.21 +3,362.75 (+6.92%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00585000 | 2024-05-13 1:37PM EDT | 2024-05-17 | 194.00 | 199.00 | 206.95 | 0.00 | - | 3 | 6 | 166.02% |
| COST240524C00585000 | 2024-05-08 11:34AM EDT | 2024-05-24 | 183.63 | 200.00 | 207.70 | 0.00 | - | 1 | 1 | 101.93% |
| COST240621C00585000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 195.40 | 203.25 | 207.75 | 0.00 | - | 4 | 472 | 59.60% |
| COST240719C00585000 | 2024-05-13 2:38PM EDT | 2024-07-19 | 197.19 | 205.50 | 212.80 | 0.00 | - | 1 | 11 | 53.83% |
| COST240920C00585000 | 2024-05-13 1:38PM EDT | 2024-09-20 | 204.50 | 210.25 | 217.95 | 0.00 | - | 3 | 36 | 49.11% |
| COST241220C00585000 | 2024-04-11 11:59AM EDT | 2024-12-20 | 167.70 | 219.50 | 226.70 | 0.00 | - | 1 | 4 | 44.14% |
| COST250117C00585000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 194.49 | 223.15 | 230.25 | 0.00 | - | 1 | 412 | 43.87% |
| COST250321C00585000 | 2024-03-11 11:17AM EDT | 2025-03-21 | 171.00 | 169.85 | 174.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00585000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 191.50 | 238.00 | 247.00 | 0.00 | - | 1 | 43 | 42.36% |
| COST260116C00585000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 253.70 | 256.50 | 264.95 | 0.00 | - | 1 | 32 | 40.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00585000 | 2024-05-13 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 83 | 96.88% |
| COST240524P00585000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.22 | 0.00 | 2.52 | 0.00 | - | - | 5 | 95.56% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.56 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 79.30% |
| COST240621P00585000 | 2024-05-13 9:58AM EDT | 2024-06-21 | 0.22 | 0.00 | 2.23 | 0.00 | - | 1 | 233 | 54.43% |
| COST240719P00585000 | 2024-05-09 10:27AM EDT | 2024-07-19 | 0.63 | 0.36 | 0.52 | 0.00 | - | 1 | 30 | 32.40% |
| COST240920P00585000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 3.00 | 1.30 | 1.52 | 0.00 | - | 1 | 79 | 27.50% |
| COST241220P00585000 | 2024-05-15 10:48AM EDT | 2024-12-20 | 4.17 | 3.90 | 4.30 | -1.27 | -23.35% | 1 | 25 | 26.03% |
| COST250117P00585000 | 2024-05-15 10:38AM EDT | 2025-01-17 | 4.85 | 4.50 | 4.90 | -0.65 | -11.82% | 10 | 1,497 | 25.28% |
| COST250321P00585000 | 2024-05-15 12:58PM EDT | 2025-03-21 | 7.05 | 6.40 | 7.70 | -1.75 | -19.89% | 1 | 6 | 25.35% |
| COST250620P00585000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 18.91 | 8.60 | 12.20 | 0.00 | - | 14 | 134 | 25.52% |
| COST260116P00585000 | 2024-04-29 12:09PM EDT | 2026-01-16 | 23.85 | 14.45 | 19.35 | 0.00 | - | 5 | 86 | 24.17% |
© 2024 Yahoo. All rights reserved.