UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,855.82 +49.05 (+0.12%) Bitcoin GBP
54,877.41 +1,001.84 (+1.86%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:640.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 153.00 | 160.30 | 0.00 | - | 1 | 1 | 141.72% |
| COST240531C00640000 | 2024-05-14 11:19AM EDT | 2024-05-31 | 138.65 | 154.45 | 162.25 | 0.00 | - | 1 | 1 | 70.80% |
| COST240621C00640000 | 2024-05-14 1:21PM EDT | 2024-06-21 | 139.80 | 156.85 | 164.25 | 0.00 | - | 2 | 9 | 50.96% |
| COST240719C00640000 | 2024-05-20 10:03AM EDT | 2024-07-19 | 165.05 | 159.90 | 167.25 | 0.00 | - | 2 | 79 | 49.91% |
| COST240920C00640000 | 2024-05-21 1:29PM EDT | 2024-09-20 | 166.54 | 167.25 | 175.60 | +1.54 | +0.93% | 3 | 219 | 43.02% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 142.25 | 179.50 | 186.00 | 0.00 | - | - | 1 | 39.24% |
| COST250117C00640000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 188.61 | 183.50 | 188.85 | 0.00 | - | 1 | 38 | 38.50% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 189.00 | 196.85 | 0.00 | - | 1 | 4 | 38.17% |
| COST250620C00640000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 162.00 | 201.90 | 208.15 | 0.00 | - | 1 | 9 | 38.11% |
| COST260116C00640000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 225.85 | 225.90 | 230.85 | 0.00 | - | 6 | 80 | 37.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00640000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 68 | 84.18% |
| COST240531P00640000 | 2024-05-17 11:12AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 53.42% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 1.13 | 0.02 | 1.50 | 0.00 | - | 1 | 2 | 50.49% |
| COST240614P00640000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 0.30 | 0.22 | 0.35 | 0.00 | - | 1 | 2 | 38.14% |
| COST240621P00640000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.42 | 0.00 | - | 12 | 212 | 34.60% |
| COST240719P00640000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 0.82 | 0.73 | 0.84 | 0.00 | - | 3 | 363 | 28.11% |
| COST240920P00640000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 2.63 | 2.40 | 2.64 | 0.00 | - | 23 | 197 | 24.40% |
| COST241018P00640000 | 2024-05-21 1:49PM EDT | 2024-10-18 | 4.27 | 4.00 | 4.30 | +0.07 | +1.67% | 41 | 142 | 24.67% |
| COST241220P00640000 | 2024-05-21 1:06PM EDT | 2024-12-20 | 7.10 | 6.80 | 7.20 | +0.32 | +4.72% | 1 | 162 | 23.79% |
| COST250117P00640000 | 2024-05-21 12:30PM EDT | 2025-01-17 | 8.08 | 7.80 | 8.35 | -0.02 | -0.25% | 3 | 59 | 23.37% |
| COST250321P00640000 | 2024-05-15 2:53PM EDT | 2025-03-21 | 12.63 | 10.65 | 11.80 | 0.00 | - | 4 | 104 | 23.23% |
| COST250620P00640000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 16.50 | 15.80 | 16.85 | 0.00 | - | 1 | 168 | 23.13% |
| COST260116P00640000 | 2024-05-16 12:34PM EDT | 2026-01-16 | 25.82 | 24.30 | 27.55 | 0.00 | - | 7 | 16 | 22.83% |
© 2024 Yahoo. All rights reserved.