UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.80 -0.86 (-1.09%) GOLD FUTURES
2,392.00 -33.90 (-1.40%) DOW
39,733.32 -139.67 (-0.35%) Bitcoin GBP
54,852.73 +32.08 (+0.06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:625.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00625000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 170.75 | 177.00 | 183.25 | 0.00 | - | 1 | 1 | 164.77% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 177.60 | 184.50 | 0.00 | - | 1 | 9 | 97.52% |
| COST240607C00625000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 168.61 | 177.15 | 184.55 | 0.00 | - | 1 | 0 | 73.67% |
| COST240621C00625000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 173.56 | 179.90 | 186.05 | 0.00 | - | 10 | 207 | 62.23% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 182.90 | 182.70 | 189.00 | 0.00 | - | 10 | 38 | 51.00% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 184.37 | 187.60 | 195.90 | 0.00 | - | 1 | 58 | 46.39% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 199.00 | 206.15 | 0.00 | - | 1 | 5 | 42.01% |
| COST250117C00625000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 199.86 | 203.05 | 209.85 | 0.00 | - | 1 | 186 | 41.67% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 220.30 | 227.15 | 0.00 | - | 1 | 94 | 40.03% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 243.10 | 248.25 | 0.00 | - | 2 | 43 | 39.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00625000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 166.58% |
| COST240531P00625000 | 2024-05-22 10:29AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.09 | +0.06 | +75.00% | 12 | 25 | 53.71% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.01 | 0.85 | 0.00 | - | 2 | 51 | 53.47% |
| COST240621P00625000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 0.29 | 0.23 | 1.61 | 0.00 | - | 1 | 596 | 49.00% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 2024-06-28 | 0.42 | 0.01 | 0.65 | 0.00 | - | - | 10 | 37.98% |
| COST240719P00625000 | 2024-05-21 10:42AM EDT | 2024-07-19 | 0.56 | 0.55 | 0.66 | 0.00 | - | 2 | 185 | 30.55% |
| COST240920P00625000 | 2024-05-20 11:44AM EDT | 2024-09-20 | 1.97 | 1.79 | 2.00 | 0.00 | - | 2 | 44 | 25.75% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.10 | 3.35 | 0.00 | - | 1 | 35 | 25.89% |
| COST241220P00625000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 5.95 | 5.40 | 5.75 | 0.00 | - | 1 | 52 | 24.75% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 7.47 | 6.20 | 6.75 | 0.00 | - | 1 | 177 | 24.29% |
| COST250321P00625000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 10.15 | 8.50 | 10.20 | 0.00 | - | 1 | 7 | 24.38% |
| COST250620P00625000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 14.30 | 12.65 | 14.20 | 0.00 | - | 1 | 216 | 23.81% |
| COST260116P00625000 | 2024-05-17 12:43PM EDT | 2026-01-16 | 23.40 | 21.05 | 22.80 | 0.00 | - | 1 | 53 | 22.91% |
© 2024 Yahoo. All rights reserved.