UK markets open in 5 hours 33 minutes
NIKKEI 225
37,946.03 -514.05 (-1.34%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.65 -0.16 (-0.19%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,708.63 -1,832.41 (-3.42%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00590000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 134.75 | 132.40 | 138.65 | +17.86 | +15.28% | 3 | 7 | 62.98% |
| COST240621C00590000 | 2024-04-15 11:37AM EDT | 2024-06-21 | 150.83 | 136.55 | 143.75 | 0.00 | - | 1 | 3 | 49.28% |
| COST240719C00590000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 129.90 | 139.30 | 146.90 | 0.00 | - | 1 | 9 | 44.56% |
| COST240920C00590000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 143.58 | 146.30 | 153.50 | 0.00 | - | 1 | 27 | 39.68% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 2025-01-17 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250321C00590000 | 2024-03-25 9:32AM EDT | 2025-03-21 | 180.55 | 162.90 | 176.20 | 0.00 | - | 1 | 18 | 38.21% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 2025-06-20 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 2026-01-16 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.52 | 0.00 | - | 9 | 14 | 74.73% |
| COST240510P00590000 | 2024-04-12 9:54AM EDT | 2024-05-10 | 0.24 | 0.01 | 2.50 | 0.00 | - | 1 | 1 | 56.01% |
| COST240517P00590000 | 2024-04-22 1:58PM EDT | 2024-05-17 | 0.36 | 0.07 | 0.25 | +0.10 | +38.46% | 1 | 71 | 36.18% |
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 0.21 | 0.08 | 0.43 | 0.00 | - | 2 | 9 | 34.20% |
| COST240531P00590000 | 2024-04-16 2:43PM EDT | 2024-05-31 | 1.20 | 0.44 | 0.97 | 0.00 | - | - | 1 | 35.13% |
| COST240621P00590000 | 2024-04-22 11:31AM EDT | 2024-06-21 | 2.01 | 1.10 | 1.27 | 0.00 | - | 2 | 7 | 29.48% |
| COST240719P00590000 | 2024-04-24 10:43AM EDT | 2024-07-19 | 2.12 | 1.81 | 2.01 | -0.04 | -1.85% | 20 | 34 | 26.54% |
| COST240920P00590000 | 2024-04-11 1:06PM EDT | 2024-09-20 | 4.30 | 4.05 | 4.25 | 0.00 | - | 3 | 35 | 24.02% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250321P00590000 | 2024-03-21 12:19PM EDT | 2025-03-21 | 10.40 | 15.20 | 15.80 | 0.00 | - | - | 2 | 24.44% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 3.13% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.