UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,841.67 +283.56 (+0.72%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:1000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C01000000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 952 | 78.13% |
| COST240621C01000000 | 2024-05-15 1:38PM EDT | 2024-06-21 | 0.30 | 0.07 | 0.52 | +0.10 | +50.00% | 3 | 316 | 34.16% |
| COST240719C01000000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 0.55 | 0.46 | 0.55 | -0.01 | -1.79% | 11 | 581 | 26.12% |
| COST240920C01000000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 1.85 | 1.72 | 1.95 | +0.31 | +20.13% | 7 | 149 | 22.96% |
| COST241018C01000000 | 2024-05-10 9:42AM EDT | 2024-10-18 | 2.85 | 3.05 | 3.35 | 0.00 | - | 1 | 46 | 23.20% |
| COST241220C01000000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 7.45 | 7.15 | 7.60 | +0.85 | +12.88% | 7 | 93 | 23.85% |
| COST250117C01000000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 9.00 | 8.65 | 9.10 | +1.20 | +15.38% | 4 | 110 | 23.60% |
| COST250321C01000000 | 2024-05-07 3:06PM EDT | 2025-03-21 | 11.00 | 13.95 | 15.20 | 0.00 | - | 1 | 27 | 24.65% |
| COST250620C01000000 | 2024-05-15 1:40PM EDT | 2025-06-20 | 23.00 | 21.75 | 23.35 | +1.90 | +9.00% | 46 | 71 | 25.23% |
| COST260116C01000000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 43.45 | 42.00 | 43.95 | +3.55 | +8.90% | 5 | 121 | 26.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P01000000 | 2024-03-22 10:20AM EDT | 2024-05-17 | 258.24 | 286.05 | 295.55 | 0.00 | - | 4 | 0 | 510.80% |
| COST240621P01000000 | 2024-02-29 4:10PM EDT | 2024-06-21 | 250.85 | 263.00 | 272.00 | 0.00 | - | - | 0 | 119.03% |
| COST240719P01000000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 271.89 | 207.90 | 216.30 | 0.00 | - | 4 | 0 | 36.49% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 274.39 | 209.00 | 214.70 | 0.00 | - | - | 0 | 23.25% |
| COST241018P01000000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 236.34 | 207.90 | 216.35 | 0.00 | - | - | 0 | 23.76% |
| COST250117P01000000 | 2024-03-08 3:48PM EDT | 2025-01-17 | 269.60 | 281.60 | 289.70 | 0.00 | - | 27 | 0 | 54.12% |
| COST260116P01000000 | 2024-03-08 2:36PM EDT | 2026-01-16 | 274.00 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 35.85% |
© 2024 Yahoo. All rights reserved.