UK markets open in 3 hours 54 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,921.02 -274.58 (-1.43%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,370.90 -22.00 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,563.36 -434.27 (-0.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00960000 | 2024-05-21 9:50AM EDT | 2024-05-24 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 129.86% |
| COST240531C00960000 | 2024-05-22 3:12PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.22 | +0.01 | +5.26% | 138 | 133 | 49.02% |
| COST240607C00960000 | 2024-05-21 2:00PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.43 | 0.00 | - | 5 | 41 | 40.21% |
| COST240614C00960000 | 2024-05-22 10:01AM EDT | 2024-06-14 | 0.39 | 0.28 | 0.65 | +0.03 | +8.33% | 1 | 17 | 35.68% |
| COST240621C00960000 | 2024-05-16 1:50PM EDT | 2024-06-21 | 0.60 | 0.46 | 0.75 | 0.00 | - | 2 | 213 | 31.96% |
| COST240719C00960000 | 2024-05-22 12:48PM EDT | 2024-07-19 | 1.53 | 1.18 | 1.49 | +0.23 | +17.69% | 1 | 23 | 25.90% |
| COST240920C00960000 | 2024-05-22 9:51AM EDT | 2024-09-20 | 4.49 | 4.20 | 4.80 | +0.29 | +6.90% | 8 | 38 | 23.18% |
| COST241018C00960000 | 2024-05-22 1:27PM EDT | 2024-10-18 | 7.96 | 7.20 | 9.15 | +1.36 | +20.61% | 2 | 6 | 25.04% |
| COST241220C00960000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 12.90 | 14.00 | 14.75 | 0.00 | - | 1 | 49 | 24.60% |
| COST250117C00960000 | 2024-05-22 12:27PM EDT | 2025-01-17 | 17.55 | 16.75 | 18.05 | +2.05 | +13.23% | 1 | 92 | 24.91% |
| COST250321C00960000 | 2024-05-22 1:31PM EDT | 2025-03-21 | 25.40 | 24.10 | 26.45 | +1.40 | +5.83% | 4 | 12 | 25.89% |
| COST250620C00960000 | 2024-05-20 12:09PM EDT | 2025-06-20 | 35.45 | 35.05 | 39.35 | 0.00 | - | 1 | 30 | 27.26% |
| COST260116C00960000 | 2024-05-20 12:00PM EDT | 2026-01-16 | 58.85 | 59.25 | 62.70 | 0.00 | - | 30 | 42 | 28.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00960000 | 2024-05-16 1:06PM EDT | 2024-05-31 | 159.13 | 154.55 | 162.45 | 0.00 | - | - | 0 | 52.34% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 232.65 | 154.50 | 162.50 | 0.00 | - | 2 | 0 | 45.47% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 96.28% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 49.19% |
© 2024 Yahoo. All rights reserved.