UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,320.40 -10.80 (-0.46%) DOW
38,882.67 +30.40 (+0.08%) Bitcoin GBP
50,467.49 +129.55 (+0.26%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:575.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-05-07 11:29AM EDT | 2024-05-17 | 195.56 | 190.45 | 196.05 | +47.22 | +31.83% | 1 | 2 | 99.37% |
| COST240621C00575000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 168.55 | 193.75 | 200.40 | 0.00 | - | 4 | 374 | 52.62% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 196.55 | 202.05 | 0.00 | - | 2 | 15 | 52.32% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST241220C00575000 | 2024-04-24 2:01PM EDT | 2024-12-20 | 174.04 | 211.70 | 218.80 | 0.00 | - | 4 | 7 | 43.34% |
| COST250117C00575000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 209.95 | 214.50 | 221.55 | +34.20 | +19.46% | 1 | 771 | 42.67% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 2025-06-20 | 185.00 | 230.00 | 239.00 | 0.00 | - | 18 | 82 | 41.97% |
| COST260116C00575000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 221.87 | 249.90 | 256.95 | 0.00 | - | 3 | 41 | 40.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.36 | 0.00 | - | 23 | 45 | 68.36% |
| COST240621P00575000 | 2024-04-25 1:34PM EDT | 2024-06-21 | 0.99 | 0.09 | 0.80 | 0.00 | - | 2 | 456 | 40.77% |
| COST240719P00575000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 1.14 | 0.55 | 0.69 | 0.00 | - | 2 | 50 | 31.42% |
| COST240920P00575000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 2.00 | 1.66 | 1.84 | -0.44 | -18.03% | 2 | 44 | 27.27% |
| COST241220P00575000 | 2024-05-01 1:59PM EDT | 2024-12-20 | 7.42 | 4.70 | 4.95 | 0.00 | - | 10 | 47 | 26.15% |
| COST250117P00575000 | 2024-05-06 2:04PM EDT | 2025-01-17 | 6.25 | 5.40 | 5.70 | 0.00 | - | 2 | 196 | 25.56% |
| COST250321P00575000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 10.90 | 7.45 | 8.00 | 0.00 | - | 5 | 7 | 25.06% |
| COST250620P00575000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 10.90 | 10.60 | 11.35 | -4.60 | -29.68% | 4 | 211 | 24.51% |
| COST260116P00575000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 17.40 | 17.05 | 18.30 | -1.68 | -8.81% | 4 | 67 | 23.39% |
© 2024 Yahoo. All rights reserved.