UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.99 -0.67 (-0.85%) GOLD FUTURES
2,394.70 -31.20 (-1.29%) DOW
39,743.12 -129.87 (-0.33%) Bitcoin GBP
55,148.48 +358.55 (+0.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:690.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00690000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 110.52 | 112.25 | 120.00 | 0.00 | - | 1 | 23 | 112.28% |
| COST240531C00690000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 111.40 | 112.90 | 119.65 | 0.00 | - | 1 | 50 | 62.41% |
| COST240607C00690000 | 2024-05-20 1:49PM EDT | 2024-06-07 | 109.05 | 113.80 | 120.95 | 0.00 | - | 1 | 2 | 52.52% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 86.75 | 114.75 | 123.00 | 0.00 | - | - | 1 | 58.76% |
| COST240621C00690000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 108.44 | 115.95 | 122.90 | 0.00 | - | 1 | 209 | 51.51% |
| COST240719C00690000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 117.21 | 120.05 | 125.85 | 0.00 | - | 3 | 172 | 41.29% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-05-16 10:30AM EDT | 2024-10-18 | 134.34 | 135.40 | 141.05 | 0.00 | - | 1 | 8 | 36.68% |
| COST250117C00690000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 142.25 | 149.95 | 154.25 | 0.00 | - | 5 | 15 | 35.48% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 159.20 | 162.55 | 0.00 | - | 1 | 2 | 35.11% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00690000 | 2024-05-20 11:44AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | 12 | 130 | 58.98% |
| COST240531P00690000 | 2024-05-22 10:43AM EDT | 2024-05-31 | 0.33 | 0.26 | 0.38 | -0.07 | -17.50% | 2 | 121 | 44.48% |
| COST240607P00690000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.65 | 0.48 | 0.63 | 0.00 | - | 5 | 37 | 36.96% |
| COST240614P00690000 | 2024-05-22 11:55AM EDT | 2024-06-14 | 0.73 | 0.67 | 0.81 | -0.20 | -21.51% | 3 | 22 | 32.47% |
| COST240621P00690000 | 2024-05-22 11:46AM EDT | 2024-06-21 | 0.89 | 0.80 | 0.92 | -0.12 | -11.88% | 8 | 1,157 | 29.24% |
| COST240628P00690000 | 2024-05-21 2:48PM EDT | 2024-06-28 | 1.26 | 0.75 | 1.49 | 0.00 | - | 2 | 8 | 28.97% |
| COST240719P00690000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 1.94 | 1.85 | 1.94 | -0.23 | -10.60% | 6 | 104 | 24.59% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST241018P00690000 | 2024-05-15 11:46AM EDT | 2024-10-18 | 10.20 | 7.70 | 8.05 | 0.00 | - | 7 | 47 | 22.58% |
| COST250117P00690000 | 2024-05-22 10:47AM EDT | 2025-01-17 | 13.82 | 13.40 | 14.00 | -0.63 | -4.36% | 2 | 3 | 21.72% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 32.41% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.