UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.10 -59.80 (-2.50%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,646.09 -2,348.89 (-4.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00715000 | 2024-05-22 11:08AM EDT | 2024-05-24 | 90.10 | 78.20 | 85.25 | 0.00 | - | 2 | 11 | 74.02% |
| COST240531C00715000 | 2024-05-16 10:44AM EDT | 2024-05-31 | 89.41 | 80.20 | 87.95 | 0.00 | - | 1 | 58 | 52.22% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 81.00 | 89.55 | 0.00 | - | 5 | 25 | 55.11% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 85.76 | 82.70 | 90.55 | 0.00 | - | 1 | 1 | 47.97% |
| COST240621C00715000 | 2024-05-23 2:05PM EDT | 2024-06-21 | 90.75 | 83.80 | 91.90 | -1.67 | -1.81% | 2 | 333 | 44.30% |
| COST240719C00715000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 92.25 | 87.90 | 93.85 | 0.00 | - | 1 | 168 | 34.13% |
| COST240920C00715000 | 2024-05-23 10:01AM EDT | 2024-09-20 | 106.00 | 100.00 | 106.80 | +9.75 | +10.13% | 1 | 101 | 33.00% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 106.75 | 112.60 | 0.00 | - | 1 | 12 | 33.24% |
| COST241220C00715000 | 2024-05-16 11:12AM EDT | 2024-12-20 | 124.10 | 118.65 | 123.90 | 0.00 | - | 3 | 34 | 33.38% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 124.60 | 128.65 | 0.00 | - | 1 | 95 | 33.51% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 130.55 | 138.10 | 0.00 | - | 1 | 10 | 33.55% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 147.00 | 152.55 | 0.00 | - | 2 | 50 | 34.36% |
| COST260116C00715000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 171.65 | 171.00 | 181.00 | 0.00 | - | 1 | 55 | 35.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00715000 | 2024-05-23 2:48PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 271 | 52.73% |
| COST240531P00715000 | 2024-05-23 1:39PM EDT | 2024-05-31 | 0.71 | 0.76 | 0.94 | -0.04 | -5.33% | 14 | 374 | 40.94% |
| COST240607P00715000 | 2024-05-23 3:09PM EDT | 2024-06-07 | 1.53 | 1.42 | 1.60 | +0.48 | +45.71% | 45 | 74 | 34.37% |
| COST240614P00715000 | 2024-05-22 9:52AM EDT | 2024-06-14 | 1.65 | 1.91 | 2.17 | +0.24 | +17.02% | 1 | 92 | 30.81% |
| COST240621P00715000 | 2024-05-23 3:03PM EDT | 2024-06-21 | 2.38 | 2.29 | 2.49 | +0.49 | +25.93% | 50 | 790 | 27.92% |
| COST240628P00715000 | 2024-05-22 10:48AM EDT | 2024-06-28 | 2.06 | 2.32 | 2.79 | 0.00 | - | 3 | 15 | 25.90% |
| COST240719P00715000 | 2024-05-23 3:13PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.70 | +0.75 | +20.55% | 8 | 513 | 24.00% |
| COST240920P00715000 | 2024-05-23 3:09PM EDT | 2024-09-20 | 9.80 | 9.60 | 10.00 | +1.10 | +12.64% | 2 | 136 | 21.60% |
| COST241018P00715000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 12.54 | 13.00 | 13.65 | 0.00 | - | 2 | 56 | 22.11% |
| COST241220P00715000 | 2024-05-23 3:14PM EDT | 2024-12-20 | 18.65 | 18.55 | 19.35 | +1.35 | +7.80% | 4 | 17 | 21.73% |
| COST250117P00715000 | 2024-05-23 9:50AM EDT | 2025-01-17 | 18.75 | 20.30 | 21.15 | -0.20 | -1.06% | 3 | 185 | 21.33% |
| COST250321P00715000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 25.67 | 21.65 | 28.70 | 0.00 | - | 5 | 18 | 22.25% |
| COST250620P00715000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 31.85 | 28.60 | 36.75 | 0.00 | - | 1 | 10 | 22.44% |
| COST260116P00715000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 45.20 | 41.00 | 46.70 | 0.00 | - | 1 | 60 | 20.97% |
© 2024 Yahoo. All rights reserved.