UK markets open in 7 hours 21 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,328.00 -10.40 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,481.55 -1,833.92 (-3.44%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00630000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 92.80 | 92.00 | 98.35 | +4.78 | +5.43% | 60 | 20 | 94.60% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 2024-05-03 | 90.98 | 90.70 | 98.35 | +1.08 | +1.20% | 20 | 30 | 70.30% |
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 92.25 | 100.10 | -7.28 | -7.17% | 6 | 21 | 50.20% |
| COST240621C00630000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 84.53 | 98.95 | 105.45 | 0.00 | - | 4 | 6 | 39.90% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 101.87 | 102.65 | 110.00 | +10.87 | +11.95% | 1 | 35 | 37.67% |
| COST240920C00630000 | 2024-04-24 12:39PM EDT | 2024-09-20 | 111.30 | 112.55 | 116.25 | -8.73 | -7.27% | 4 | 85 | 33.33% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 117.70 | 119.45 | 0.00 | - | 1 | 3 | 32.68% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 138.60 | 142.00 | 0.00 | - | 1 | 6 | 34.01% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00630000 | 2024-04-23 1:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 40 | 61.33% |
| COST240503P00630000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 15 | 39 | 34.72% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 2024-05-10 | 0.58 | 0.10 | 0.28 | 0.00 | - | 1 | 1 | 30.52% |
| COST240517P00630000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.41 | 0.31 | 0.44 | -0.21 | -33.87% | 17 | 189 | 27.52% |
| COST240524P00630000 | 2024-04-08 11:11AM EDT | 2024-05-24 | 1.76 | 0.42 | 0.80 | 0.00 | - | - | 3 | 26.84% |
| COST240531P00630000 | 2024-04-16 10:01AM EDT | 2024-05-31 | 2.75 | 1.50 | 1.86 | 0.00 | - | 5 | 9 | 28.80% |
| COST240621P00630000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 2.73 | 2.69 | 2.80 | -0.37 | -11.94% | 25 | 433 | 25.51% |
| COST240719P00630000 | 2024-04-23 11:36AM EDT | 2024-07-19 | 4.52 | 4.05 | 4.25 | 0.00 | - | 1 | 51 | 23.51% |
| COST240920P00630000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 7.99 | 7.55 | 7.80 | 0.00 | - | 1 | 40 | 21.67% |
| COST241018P00630000 | 2024-04-22 1:59PM EDT | 2024-10-18 | 11.22 | 8.50 | 10.60 | 0.00 | - | 1 | 112 | 22.23% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| COST250321P00630000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 20.07 | 19.05 | 20.10 | +0.27 | +1.36% | 1 | 24 | 21.32% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
© 2024 Yahoo. All rights reserved.