UK markets open in 36 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,478.69 +75.69 (+0.41%) CRUDE OIL
73.42 -0.80 (-1.08%) GOLD FUTURES
2,370.60 +1.30 (+0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,796.21 +46.50 (+0.09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:845.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00845000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 6.25% |
| COST240614C00845000 | 2024-06-03 3:20PM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COST240621C00845000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| COST240628C00845000 | 2024-06-03 12:48PM EDT | 2024-06-28 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240705C00845000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240712C00845000 | 2024-06-03 9:40AM EDT | 2024-07-12 | 13.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| COST240719C00845000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| COST240816C00845000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST240920C00845000 | 2024-06-03 10:59AM EDT | 2024-09-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST241220C00845000 | 2024-06-03 12:49PM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST250117C00845000 | 2024-06-03 9:39AM EDT | 2025-01-17 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250321C00845000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 65.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250620C00845000 | 2024-05-31 10:41AM EDT | 2025-06-20 | 71.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST260116C00845000 | 2024-05-31 10:02AM EDT | 2026-01-16 | 100.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00845000 | 2024-06-03 9:44AM EDT | 2024-06-07 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614P00845000 | 2024-06-03 2:29PM EDT | 2024-06-14 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240621P00845000 | 2024-05-31 10:52AM EDT | 2024-06-21 | 46.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240628P00845000 | 2024-06-03 9:45AM EDT | 2024-06-28 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COST240712P00845000 | 2024-05-30 2:30PM EDT | 2024-07-12 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00845000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00845000 | 2024-06-03 11:20AM EDT | 2024-12-20 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00845000 | 2024-06-03 11:31AM EDT | 2025-01-17 | 58.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250620P00845000 | 2024-06-03 2:31PM EDT | 2025-06-20 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.