UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.92 +0.44 (+0.56%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,936.19 +83.92 (+0.22%) Bitcoin GBP
50,686.50 +90.22 (+0.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:595.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 129.90 | 171.10 | 178.30 | 0.00 | - | 1 | 2 | 100.34% |
| COST240621C00595000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 137.00 | 174.60 | 181.90 | 0.00 | - | 1 | 258 | 58.45% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 177.65 | 184.80 | 0.00 | - | 1 | 32 | 50.89% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 142.45 | 183.80 | 190.55 | 0.00 | - | 3 | 163 | 43.42% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 0.00% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 0.00% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 182.55 | 189.00 | 0.00 | - | 1 | 1 | 27.43% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 215.95 | 220.25 | 0.00 | - | 1 | 128 | 39.26% |
| COST260116C00595000 | 2024-05-06 1:23PM EDT | 2026-01-16 | 222.85 | 235.15 | 242.55 | 0.00 | - | 1 | 16 | 39.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00595000 | 2024-05-06 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 71.88% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 0.16 | 0.01 | 0.33 | 0.00 | - | 25 | 46 | 60.69% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 2024-05-24 | 0.22 | 0.01 | 1.50 | 0.00 | - | 2 | 3 | 58.15% |
| COST240531P00595000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 0.61 | 0.01 | 1.50 | 0.00 | - | 3 | 6 | 55.49% |
| COST240621P00595000 | 2024-05-07 12:50PM EDT | 2024-06-21 | 0.43 | 0.19 | 0.52 | -0.22 | -33.85% | 8 | 141 | 34.38% |
| COST240719P00595000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.16 | 0.62 | 1.01 | 0.00 | - | 9 | 74 | 30.08% |
| COST240920P00595000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 4.15 | 1.85 | 3.10 | 0.00 | - | 5 | 61 | 27.45% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 5.90 | 6.20 | 0.00 | - | 200 | 240 | 25.19% |
| COST250117P00595000 | 2024-05-06 10:57AM EDT | 2025-01-17 | 7.55 | 6.90 | 7.20 | -0.48 | -5.98% | 1 | 300 | 24.76% |
| COST250620P00595000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 17.22 | 12.35 | 16.90 | 0.00 | - | 1 | 278 | 25.69% |
| COST260116P00595000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 20.75 | 18.90 | 20.65 | -5.80 | -21.85% | 1 | 39 | 22.52% |
© 2024 Yahoo. All rights reserved.