UK markets open in 6 hours 38 minutes
NIKKEI 225
38,739.59 -183.44 (-0.47%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.20 +1.90 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,610.23 +734.36 (+1.39%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00865000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 0.21 | 0.10 | 0.24 | -0.09 | -30.00% | 129 | 83 | 28.81% |
| COST240614C00865000 | 2024-06-03 3:46PM EDT | 2024-06-14 | 1.10 | 0.87 | 1.20 | -0.21 | -16.03% | 117 | 12 | 23.84% |
| COST240621C00865000 | 2024-06-03 3:29PM EDT | 2024-06-21 | 1.79 | 1.56 | 2.05 | +0.14 | +8.48% | 38 | 134 | 21.40% |
| COST240628C00865000 | 2024-06-03 12:05PM EDT | 2024-06-28 | 3.25 | 2.20 | 5.80 | +1.31 | +67.53% | 3 | 205 | 25.53% |
| COST240705C00865000 | 2024-05-31 2:50PM EDT | 2024-07-05 | 3.71 | 2.77 | 4.30 | +1.38 | +59.23% | 20 | 3 | 20.22% |
| COST240719C00865000 | 2024-06-03 3:04PM EDT | 2024-07-19 | 6.22 | 6.00 | 7.05 | +0.93 | +17.58% | 28 | 86 | 20.33% |
| COST240816C00865000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 6.33 | 10.75 | 12.85 | 0.00 | - | 1 | 1 | 20.99% |
| COST240920C00865000 | 2024-06-03 1:45PM EDT | 2024-09-20 | 18.35 | 17.80 | 19.70 | +2.85 | +18.39% | 10 | 261 | 21.67% |
| COST241220C00865000 | 2024-05-31 10:58AM EDT | 2024-12-20 | 33.93 | 38.40 | 39.95 | 0.00 | - | 2 | 56 | 24.86% |
| COST250117C00865000 | 2024-06-03 10:14AM EDT | 2025-01-17 | 45.96 | 42.85 | 45.35 | +8.51 | +22.72% | 10 | 686 | 25.43% |
| COST250321C00865000 | 2024-05-30 12:35PM EDT | 2025-03-21 | 61.55 | 53.50 | 56.55 | 0.00 | - | 2 | 4 | 26.42% |
| COST250620C00865000 | 2024-06-03 2:46PM EDT | 2025-06-20 | 70.76 | 70.05 | 74.70 | +10.06 | +16.57% | 1 | 222 | 28.53% |
| COST260116C00865000 | 2024-06-03 9:54AM EDT | 2026-01-16 | 104.75 | 99.15 | 105.05 | +46.85 | +80.92% | 1 | 152 | 30.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00865000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 60.00 | 45.65 | 54.00 | 0.00 | - | 1 | 1 | 34.75% |
| COST240621P00865000 | 2024-05-30 10:18AM EDT | 2024-06-21 | 57.05 | 46.35 | 52.80 | 0.00 | - | 1 | 1 | 24.42% |
| COST240920P00865000 | 2024-05-29 2:05PM EDT | 2024-09-20 | 55.85 | 56.00 | 60.45 | -12.06 | -17.76% | 1 | 2 | 15.95% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 2025-01-17 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 48.90% |
| COST250620P00865000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 108.60 | 81.05 | 87.10 | 0.00 | - | 2 | 1 | 17.25% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 2026-01-16 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 32.78% |
© 2024 Yahoo. All rights reserved.