UK markets open in 7 hours 49 minutes
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.25 (+0.32%) GOLD FUTURES
2,393.80 -1.10 (-0.05%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,143.04 +3,581.88 (+7.38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00680000 | 2024-05-15 3:44PM EDT | 2024-05-17 | 107.67 | 104.00 | 110.80 | +11.67 | +12.16% | 3 | 71 | 77.78% |
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 105.20 | 112.95 | 0.00 | - | 1 | 4 | 58.53% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 106.00 | 113.90 | 0.00 | - | 1 | 3 | 62.15% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 106.95 | 114.85 | 0.00 | - | 2 | 1 | 54.55% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 108.30 | 116.45 | 0.00 | - | 1 | 970 | 46.19% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 114.05 | 118.95 | 0.00 | - | 1 | 32 | 38.19% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 123.95 | 126.55 | 0.00 | - | 1 | 42 | 33.43% |
| COST241018C00680000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 129.70 | 129.65 | 131.90 | +8.72 | +7.21% | 4 | 2 | 33.88% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 139.05 | 141.85 | 0.00 | - | 1 | 6 | 33.93% |
| COST250117C00680000 | 2024-05-15 11:56AM EDT | 2025-01-17 | 143.20 | 142.60 | 145.65 | +7.14 | +5.25% | 1 | 78 | 33.80% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 150.80 | 155.80 | 0.00 | - | 1 | 6 | 34.47% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 163.65 | 170.60 | 0.00 | - | 1 | 8 | 35.68% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 187.00 | 194.15 | 0.00 | - | 1 | 50 | 35.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00680000 | 2024-05-14 9:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 666 | 55.47% |
| COST240524P00680000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.14 | 0.03 | 0.13 | -0.59 | -80.82% | 19 | 356 | 37.11% |
| COST240531P00680000 | 2024-05-15 11:12AM EDT | 2024-05-31 | 0.55 | 0.38 | 0.66 | -0.19 | -25.68% | 5 | 114 | 36.01% |
| COST240607P00680000 | 2024-05-15 12:54PM EDT | 2024-06-07 | 0.79 | 0.62 | 0.96 | -0.32 | -28.83% | 1 | 26 | 32.41% |
| COST240614P00680000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 1.10 | 0.78 | 1.13 | 0.00 | - | 2 | 18 | 29.41% |
| COST240621P00680000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 1.11 | 1.06 | 1.20 | -0.64 | -36.57% | 14 | 1,586 | 26.88% |
| COST240628P00680000 | 2024-05-14 2:25PM EDT | 2024-06-28 | 1.96 | 0.93 | 1.79 | 0.00 | - | 6 | 19 | 26.83% |
| COST240719P00680000 | 2024-05-15 1:07PM EDT | 2024-07-19 | 2.40 | 2.28 | 2.49 | -0.60 | -20.00% | 5 | 221 | 23.88% |
| COST240920P00680000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 6.20 | 6.00 | 6.35 | -1.10 | -15.07% | 1 | 134 | 22.03% |
| COST241018P00680000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 8.80 | 8.55 | 9.00 | 0.00 | - | 1 | 23 | 22.39% |
| COST241220P00680000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 13.05 | 12.95 | 13.90 | -1.67 | -11.35% | 10 | 76 | 22.22% |
| COST250117P00680000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 14.70 | 14.45 | 14.95 | -1.95 | -11.71% | 7 | 314 | 21.55% |
| COST250321P00680000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 22.14 | 18.10 | 19.75 | 0.00 | - | 1 | 38 | 21.66% |
| COST250620P00680000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 26.30 | 23.25 | 28.45 | 0.00 | - | 1 | 15 | 22.63% |
| COST260116P00680000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 36.00 | 32.75 | 37.85 | -1.10 | -2.96% | 1 | 104 | 21.30% |
© 2024 Yahoo. All rights reserved.