UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.69 +0.67 (+0.86%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,829.26 +271.15 (+0.69%) Bitcoin GBP
51,532.45 +3,114.05 (+6.43%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00380000 | 2024-02-26 10:45AM EDT | 2024-05-17 | 367.25 | 349.50 | 357.30 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00380000 | 2023-08-25 3:09PM EDT | 2024-06-21 | 173.61 | 191.35 | 197.35 | 0.00 | - | 2 | 25 | 0.00% |
| COST250117C00380000 | 2023-12-21 3:31PM EDT | 2025-01-17 | 300.48 | 293.15 | 302.85 | 0.00 | - | 1 | 84 | 0.00% |
| COST250321C00380000 | 2024-03-20 2:49PM EDT | 2025-03-21 | 377.95 | 342.00 | 351.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00380000 | 2024-01-09 4:47PM EDT | 2026-01-16 | 316.49 | 370.00 | 380.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00380000 | 2024-04-02 3:14PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.42 | 0.00 | - | 3 | 3 | 99.90% |
| COST240719P00380000 | 2024-04-02 3:30PM EDT | 2024-07-19 | 0.19 | 0.03 | 0.90 | 0.00 | - | 3 | 3 | 71.83% |
| COST240920P00380000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.41 | 0.00 | - | 2 | 15 | 50.59% |
| COST241018P00380000 | 2024-02-28 1:35PM EDT | 2024-10-18 | 0.52 | 0.00 | 2.10 | 0.00 | - | - | 9 | 51.87% |
| COST241220P00380000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 0.36 | 0.04 | 0.50 | 0.00 | - | 5 | 68 | 39.70% |
| COST250117P00380000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 0.56 | 0.23 | 0.43 | 0.00 | - | 22 | 84 | 36.69% |
| COST250321P00380000 | 2024-04-25 12:07PM EDT | 2025-03-21 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 10 | 37.57% |
| COST250620P00380000 | 2023-11-07 2:14PM EDT | 2025-06-20 | 7.55 | 1.16 | 7.85 | 0.00 | - | 15 | 5 | 46.65% |
| COST260116P00380000 | 2024-01-23 11:18AM EDT | 2026-01-16 | 5.23 | 2.25 | 7.50 | 0.00 | - | 1 | 1 | 37.42% |
© 2024 Yahoo. All rights reserved.