UK markets open in 4 hours 15 minutes
NIKKEI 225
38,879.37 +262.27 (+0.68%) HANG SENG
18,883.80 -311.80 (-1.62%) CRUDE OIL
77.00 -0.57 (-0.73%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,568.30 -445.07 (-0.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00855000 | 2024-05-22 10:26AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.18 | +0.05 | +41.67% | 44 | 53 | 41.90% |
| COST240531C00855000 | 2024-05-22 2:59PM EDT | 2024-05-31 | 3.50 | 3.35 | 3.60 | +0.37 | +11.82% | 10 | 51 | 38.15% |
| COST240607C00855000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 4.57 | 4.25 | 4.75 | +1.05 | +29.83% | 9 | 15 | 31.41% |
| COST240621C00855000 | 2024-05-22 1:32PM EDT | 2024-06-21 | 6.28 | 6.40 | 6.75 | -0.13 | -2.03% | 14 | 346 | 26.15% |
| COST240628C00855000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 7.60 | 7.00 | 8.25 | +1.16 | +18.01% | 20 | 16 | 25.54% |
| COST240719C00855000 | 2024-05-22 1:17PM EDT | 2024-07-19 | 11.65 | 10.95 | 11.70 | +0.71 | +6.49% | 23 | 106 | 23.82% |
| COST240920C00855000 | 2024-05-22 2:45PM EDT | 2024-09-20 | 22.13 | 22.20 | 23.20 | +0.94 | +4.44% | 18 | 70 | 23.59% |
| COST241220C00855000 | 2024-05-22 9:41AM EDT | 2024-12-20 | 43.00 | 41.40 | 45.45 | +4.15 | +10.68% | 2 | 34 | 27.36% |
| COST250117C00855000 | 2024-05-22 10:48AM EDT | 2025-01-17 | 47.89 | 44.10 | 47.60 | +2.85 | +6.33% | 60 | 762 | 26.56% |
| COST250321C00855000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 54.10 | 56.20 | 62.00 | 0.00 | - | 3 | 3 | 28.63% |
| COST250620C00855000 | 2024-05-22 12:16PM EDT | 2025-06-20 | 75.45 | 70.75 | 75.20 | +3.45 | +4.79% | 1 | 67 | 29.09% |
| COST260116C00855000 | 2024-05-22 11:44AM EDT | 2026-01-16 | 102.05 | 98.65 | 102.80 | +9.90 | +10.74% | 5 | 39 | 30.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00855000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 58.40 | 54.35 | 56.95 | 0.00 | - | 1 | 2 | 38.86% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 140.01% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 84.00 | 55.25 | 64.00 | 0.00 | - | 2 | 2 | 23.03% |
| COST240920P00855000 | 2024-05-21 10:51AM EDT | 2024-09-20 | 68.20 | 63.35 | 65.60 | 0.00 | - | 1 | 3 | 17.01% |
| COST241220P00855000 | 2024-03-15 11:55AM EDT | 2024-12-20 | 129.80 | 124.85 | 129.25 | 0.00 | - | 34 | 0 | 40.06% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 2025-01-17 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 43.71% |
| COST250620P00855000 | 2024-05-13 11:44AM EDT | 2025-06-20 | 98.40 | 85.10 | 92.00 | 0.00 | - | 102 | 100 | 18.06% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 27.37% |
© 2024 Yahoo. All rights reserved.