UK markets open in 5 hours 19 minutes
NIKKEI 225
37,882.94 -577.14 (-1.50%) HANG SENG
17,144.12 -57.15 (-0.33%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,709.77 -1,877.81 (-3.50%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00505000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 202.03 | 216.30 | 224.00 | 0.00 | - | 1 | 2 | 75.44% |
| COST240621C00505000 | 2024-04-08 1:09PM EDT | 2024-06-21 | 213.10 | 219.85 | 227.05 | 0.00 | - | 1 | 228 | 61.24% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 2024-09-20 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 68.03% |
| COST250117C00505000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 232.98 | 235.75 | 244.15 | 0.00 | - | 1 | 148 | 47.60% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 52.09% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 2026-01-16 | 266.50 | 264.00 | 273.00 | 0.00 | - | 1 | 11 | 43.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 54.00% |
| COST240621P00505000 | 2024-04-10 2:48PM EDT | 2024-06-21 | 0.56 | 0.00 | 2.83 | 0.00 | - | 2 | 359 | 55.23% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.80 | 0.41 | 0.86 | 0.00 | - | 1 | 9 | 36.69% |
| COST240920P00505000 | 2024-02-08 12:14PM EDT | 2024-09-20 | 2.58 | 1.74 | 1.97 | 0.00 | - | 3 | 59 | 32.11% |
| COST241220P00505000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 3.52 | 3.10 | 3.85 | 0.00 | - | 1 | 1 | 28.99% |
| COST250117P00505000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 4.75 | 3.35 | 3.85 | 0.00 | - | 1 | 983 | 27.43% |
| COST250321P00505000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 5.20 | 1.71 | 9.35 | 0.00 | - | 1 | 6 | 30.82% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 2025-06-20 | 7.65 | 7.00 | 8.70 | +0.25 | +3.38% | 3 | 106 | 26.76% |
| COST260116P00505000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 13.35 | 11.80 | 12.60 | 0.00 | - | 4 | 36 | 24.38% |
© 2024 Yahoo. All rights reserved.