UK markets open in 6 hours 17 minutes
NIKKEI 225
37,895.88 -564.20 (-1.47%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,329.90 -8.50 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,842.92 -1,593.20 (-2.98%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 117.35 | 124.45 | 0.00 | - | 2 | 4 | 59.61% |
| COST240621C00605000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 124.25 | 121.55 | 129.25 | +4.55 | +3.80% | 1 | 257 | 45.76% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 125.65 | 132.65 | 0.00 | - | 2 | 20 | 41.70% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 132.35 | 140.15 | +4.35 | +3.34% | 3 | 50 | 37.88% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 146.75 | 150.80 | -56.96 | -27.85% | 1 | 4 | 36.14% |
| COST250117C00605000 | 2024-04-03 1:46PM EDT | 2025-01-17 | 134.60 | 150.40 | 153.40 | 0.00 | - | 4 | 119 | 35.59% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 2025-06-20 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 32.08% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 188.65 | 193.45 | 0.00 | - | 1 | 75 | 36.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 2024-04-26 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 99.61% |
| COST240503P00605000 | 2024-04-05 1:06PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 51.86% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 2024-05-10 | 0.36 | 0.03 | 2.87 | 0.00 | - | - | 2 | 51.70% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.12 | 0.29 | -0.20 | -42.55% | 25 | 79 | 32.91% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.24 | 0.38 | 0.00 | - | - | 2 | 29.98% |
| COST240531P00605000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 1.05 | 0.68 | 1.25 | -0.60 | -36.36% | 3 | 4 | 33.02% |
| COST240621P00605000 | 2024-04-23 1:45PM EDT | 2024-06-21 | 1.80 | 1.50 | 1.68 | 0.00 | - | 2 | 380 | 27.99% |
| COST240719P00605000 | 2024-04-24 1:52PM EDT | 2024-07-19 | 2.62 | 2.51 | 2.65 | -0.74 | -22.02% | 5 | 20 | 25.42% |
| COST240920P00605000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 5.55 | 5.05 | 5.35 | -1.25 | -18.38% | 2 | 158 | 23.17% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 10.50 | 11.00 | 0.00 | - | 2 | 18 | 22.99% |
| COST250117P00605000 | 2024-04-16 9:50AM EDT | 2025-01-17 | 13.60 | 11.70 | 12.15 | 0.00 | - | 3 | 571 | 22.56% |
| COST250321P00605000 | 2024-03-27 11:30AM EDT | 2025-03-21 | 14.50 | 14.60 | 15.65 | 0.00 | - | 10 | 15 | 22.37% |
| COST250620P00605000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 18.55 | 21.65 | 22.85 | 0.00 | - | 3 | 117 | 23.26% |
| COST260116P00605000 | 2024-04-22 12:10PM EDT | 2026-01-16 | 27.78 | 26.90 | 28.95 | -1.97 | -6.62% | 2 | 63 | 21.24% |
© 2024 Yahoo. All rights reserved.