UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,396.70 -29.20 (-1.20%) DOW
39,817.48 -55.51 (-0.14%) Bitcoin GBP
55,335.89 +305.39 (+0.55%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00700000 | 2024-05-20 2:37PM EDT | 2024-05-24 | 97.03 | 101.15 | 107.20 | 0.00 | - | 4 | 12 | 109.71% |
| COST240531C00700000 | 2024-05-20 3:05PM EDT | 2024-05-31 | 100.00 | 102.00 | 108.30 | 0.00 | - | 1 | 68 | 65.53% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 101.64 | 103.05 | 109.35 | 0.00 | - | 15 | 20 | 53.76% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 87.03 | 103.95 | 110.25 | 0.00 | - | 1 | 2 | 47.57% |
| COST240621C00700000 | 2024-05-22 9:43AM EDT | 2024-06-21 | 105.00 | 105.80 | 110.35 | +0.20 | +0.19% | 1 | 203 | 42.07% |
| COST240628C00700000 | 2024-05-20 10:56AM EDT | 2024-06-28 | 107.00 | 106.00 | 113.50 | +3.60 | +3.48% | 1 | 3 | 43.71% |
| COST240719C00700000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 111.55 | 110.05 | 114.45 | +4.78 | +4.48% | 2 | 185 | 36.34% |
| COST240920C00700000 | 2024-05-22 11:01AM EDT | 2024-09-20 | 123.23 | 120.30 | 123.30 | +11.13 | +9.93% | 1 | 257 | 32.55% |
| COST241018C00700000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 122.90 | 126.90 | 129.95 | 0.00 | - | 1 | 16 | 33.77% |
| COST241220C00700000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 130.73 | 137.50 | 142.45 | 0.00 | - | 14 | 100 | 34.85% |
| COST250117C00700000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 137.41 | 141.55 | 144.65 | -1.14 | -0.82% | 5 | 272 | 33.80% |
| COST250321C00700000 | 2024-05-16 2:09PM EDT | 2025-03-21 | 146.90 | 149.95 | 153.75 | 0.00 | - | 7 | 29 | 33.86% |
| COST250620C00700000 | 2024-05-21 1:47PM EDT | 2025-06-20 | 164.00 | 164.25 | 167.45 | +5.80 | +3.67% | 2 | 245 | 34.57% |
| COST260116C00700000 | 2024-05-16 11:22AM EDT | 2026-01-16 | 190.00 | 189.10 | 196.75 | 0.00 | - | 6 | 67 | 36.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00700000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.05 | 0.00 | - | 6 | 241 | 55.08% |
| COST240531P00700000 | 2024-05-22 11:18AM EDT | 2024-05-31 | 0.42 | 0.37 | 0.45 | -0.12 | -22.22% | 8 | 231 | 42.11% |
| COST240614P00700000 | 2024-05-22 10:49AM EDT | 2024-06-14 | 0.90 | 0.88 | 1.04 | -0.24 | -21.05% | 3 | 40 | 31.45% |
| COST240621P00700000 | 2024-05-22 11:17AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.16 | -0.11 | -8.73% | 6 | 774 | 28.26% |
| COST240628P00700000 | 2024-05-21 9:32AM EDT | 2024-06-28 | 1.80 | 1.18 | 1.69 | 0.00 | - | 5 | 53 | 27.58% |
| COST240719P00700000 | 2024-05-22 11:47AM EDT | 2024-07-19 | 2.50 | 2.40 | 2.51 | -0.06 | -2.34% | 13 | 430 | 24.21% |
| COST240920P00700000 | 2024-05-22 11:17AM EDT | 2024-09-20 | 6.45 | 6.25 | 6.45 | -0.55 | -7.86% | 9 | 243 | 21.82% |
| COST241018P00700000 | 2024-05-22 11:57AM EDT | 2024-10-18 | 9.25 | 9.10 | 9.45 | -0.55 | -5.61% | 6 | 176 | 22.35% |
| COST241220P00700000 | 2024-05-21 11:23AM EDT | 2024-12-20 | 15.01 | 13.80 | 14.25 | 0.00 | - | 1 | 90 | 21.91% |
| COST250117P00700000 | 2024-05-21 2:53PM EDT | 2025-01-17 | 16.64 | 15.35 | 16.00 | 0.00 | - | 36 | 643 | 21.60% |
| COST250321P00700000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 21.50 | 19.25 | 20.80 | 0.00 | - | 3 | 52 | 21.57% |
| COST250620P00700000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 28.00 | 25.05 | 27.25 | 0.00 | - | 1 | 76 | 21.52% |
| COST260116P00700000 | 2024-05-21 12:44PM EDT | 2026-01-16 | 39.34 | 36.50 | 40.15 | 0.00 | - | 1 | 200 | 21.34% |
© 2024 Yahoo. All rights reserved.