UK markets open in 36 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,250.07 +29.45 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.20 -6.70 (-0.28%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,855.93 -973.16 (-1.74%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00675000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 91.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 125.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00675000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 127.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240719C00675000 | 2024-05-20 9:56AM EDT | 2024-07-19 | 129.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00675000 | 2024-05-21 1:35PM EDT | 2024-09-20 | 137.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00675000 | 2024-05-21 1:11PM EDT | 2024-10-18 | 142.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 99.65 | 103.40 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 156.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00675000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 163.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00675000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 178.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00675000 | 2024-05-20 12:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST240531P00675000 | 2024-05-21 12:18PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240614P00675000 | 2024-05-21 11:46AM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240621P00675000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 2024-06-28 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240719P00675000 | 2024-05-21 12:59PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240920P00675000 | 2024-05-16 1:51PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00675000 | 2024-05-21 10:50AM EDT | 2024-10-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00675000 | 2024-05-21 12:43PM EDT | 2024-12-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST250117P00675000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00675000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST260116P00675000 | 2024-05-14 1:34PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.