UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.03 +1.13 (+1.38%) GOLD FUTURES
2,344.40 -2.00 (-0.09%) DOW
38,497.92 +257.94 (+0.67%) Bitcoin GBP
53,628.99 +325.40 (+0.61%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 43.79% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 211.40 | 218.55 | 0.00 | - | 1 | 5 | 50.49% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 219.15 | 225.10 | 0.00 | - | 3 | 3 | 45.12% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 221.35 | 228.05 | 0.00 | - | 1 | 6 | 44.81% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 39.47% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 38.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.06 | 0.00 | - | 8 | 10 | 45.31% |
| COST240621P00520000 | 2024-04-11 10:45AM EDT | 2024-06-21 | 0.53 | 0.36 | 0.47 | 0.00 | - | 1 | 223 | 37.13% |
| COST240719P00520000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 1.13 | 0.65 | 0.78 | 0.00 | - | 2 | 11 | 33.02% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 1.60 | 1.77 | 0.00 | - | 2 | 52 | 28.96% |
| COST241018P00520000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 2.57 | 2.20 | 2.53 | 0.00 | - | 1 | 6 | 28.50% |
| COST241220P00520000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 5.24 | 3.75 | 4.30 | 0.00 | - | 1 | 12 | 27.51% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 4.40 | 4.75 | 0.00 | - | 1 | 33 | 26.66% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 8.20 | 8.55 | 9.40 | 0.00 | - | 1 | 162 | 25.46% |
| COST260116P00520000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 14.50 | 13.60 | 14.55 | 0.00 | - | 21 | 33 | 23.85% |
© 2024 Yahoo. All rights reserved.