UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,855.46 +297.35 (+0.75%) Bitcoin GBP
52,019.10 +3,503.19 (+7.22%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:705.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00705000 | 2024-05-14 10:38AM EDT | 2024-05-17 | 78.78 | 80.70 | 86.85 | +6.37 | +8.80% | 1 | 120 | 71.73% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 41.69 | 82.00 | 87.75 | 0.00 | - | 3 | 4 | 59.83% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 83.10 | 89.30 | 0.00 | - | 15 | 21 | 50.19% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 2024-06-07 | 78.53 | 84.45 | 89.35 | 0.00 | - | 1 | 3 | 42.35% |
| COST240621C00705000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 78.74 | 88.00 | 90.95 | 0.00 | - | 5 | 183 | 36.37% |
| COST240719C00705000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 81.71 | 90.75 | 94.55 | 0.00 | - | 1 | 90 | 31.80% |
| COST240920C00705000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 105.17 | 103.80 | 105.35 | +9.85 | +10.33% | 1 | 103 | 30.61% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 109.90 | 111.50 | 0.00 | - | 1 | 14 | 31.48% |
| COST241220C00705000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 104.60 | 120.60 | 125.40 | 0.00 | - | 5 | 64 | 33.40% |
| COST250117C00705000 | 2024-05-14 9:49AM EDT | 2025-01-17 | 117.97 | 124.30 | 126.35 | 0.00 | - | 3 | 332 | 31.88% |
| COST250321C00705000 | 2024-05-08 10:45AM EDT | 2025-03-21 | 123.15 | 132.10 | 136.40 | 0.00 | - | 2 | 2 | 32.47% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 147.90 | 150.55 | 0.00 | - | 1 | 25 | 33.43% |
| COST260116C00705000 | 2024-05-14 11:26AM EDT | 2026-01-16 | 167.01 | 172.90 | 176.40 | 0.00 | - | 2 | 57 | 34.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00705000 | 2024-05-15 11:44AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 9 | 553 | 46.48% |
| COST240524P00705000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.18 | -0.10 | -43.48% | 26 | 221 | 30.42% |
| COST240531P00705000 | 2024-05-14 12:02PM EDT | 2024-05-31 | 1.75 | 0.99 | 1.22 | 0.00 | - | 1 | 125 | 32.29% |
| COST240607P00705000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 2.30 | 1.45 | 1.64 | 0.00 | - | 1 | 77 | 28.99% |
| COST240614P00705000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 1.94 | 1.73 | 2.05 | -1.03 | -34.68% | 2 | 20 | 26.88% |
| COST240621P00705000 | 2024-05-15 12:58PM EDT | 2024-06-21 | 2.17 | 2.11 | 2.22 | -0.73 | -25.17% | 21 | 419 | 24.76% |
| COST240628P00705000 | 2024-05-14 10:12AM EDT | 2024-06-28 | 3.47 | 2.08 | 2.81 | 0.00 | - | 1 | 1 | 24.16% |
| COST240719P00705000 | 2024-05-15 10:57AM EDT | 2024-07-19 | 4.25 | 3.95 | 4.20 | -1.55 | -26.72% | 1 | 422 | 22.32% |
| COST240920P00705000 | 2024-05-13 3:42PM EDT | 2024-09-20 | 11.05 | 9.10 | 9.35 | 0.00 | - | 4 | 129 | 20.88% |
| COST241018P00705000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 13.00 | 12.20 | 12.70 | 0.00 | - | 11 | 117 | 21.38% |
| COST241220P00705000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 17.70 | 17.60 | 18.20 | -6.72 | -27.52% | 1 | 35 | 21.19% |
| COST250117P00705000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 19.25 | 19.05 | 19.60 | -0.65 | -3.27% | 2 | 549 | 20.67% |
| COST250321P00705000 | 2024-05-13 2:50PM EDT | 2025-03-21 | 27.28 | 23.95 | 24.75 | 0.00 | - | 10 | 13 | 20.74% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 27.85 | 33.95 | 0.00 | - | 1 | 10 | 21.66% |
| COST260116P00705000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 43.00 | 41.10 | 43.90 | +0.71 | +1.68% | 1 | 83 | 20.45% |
© 2024 Yahoo. All rights reserved.