UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.80 +30.90 (+1.31%) DOW
39,835.80 +277.69 (+0.70%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00710000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 79.35 | 76.65 | 80.15 | +5.39 | +7.29% | 7 | 261 | 77.59% |
| COST240524C00710000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 67.20 | 76.80 | 83.10 | 0.00 | - | 12 | 40 | 56.23% |
| COST240531C00710000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 63.16 | 78.65 | 85.10 | 0.00 | - | 22 | 115 | 48.58% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 35.50 | 79.85 | 85.05 | 0.00 | - | - | 0 | 40.78% |
| COST240621C00710000 | 2024-05-14 10:38AM EDT | 2024-06-21 | 74.86 | 81.90 | 86.25 | 0.00 | - | 13 | 210 | 34.41% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 77.47 | 82.80 | 90.05 | 0.00 | - | 6 | 6 | 36.94% |
| COST240719C00710000 | 2024-05-08 3:28PM EDT | 2024-07-19 | 71.12 | 89.10 | 91.35 | 0.00 | - | 2 | 5 | 31.90% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-09 3:12PM EDT | 2024-10-18 | 99.85 | 106.30 | 109.00 | 0.00 | - | 1 | 39 | 31.67% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-05-06 9:55AM EDT | 2025-03-21 | 104.00 | 131.50 | 134.15 | 0.00 | - | 1 | 6 | 32.55% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00710000 | 2024-05-14 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.67 | 0.00 | - | 16 | 745 | 67.97% |
| COST240524P00710000 | 2024-05-15 11:52AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.20 | -0.13 | -48.15% | 26 | 82 | 29.40% |
| COST240531P00710000 | 2024-05-15 12:59PM EDT | 2024-05-31 | 1.25 | 1.13 | 1.36 | -0.75 | -37.50% | 27 | 173 | 31.57% |
| COST240607P00710000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 1.81 | 1.59 | 1.90 | -0.91 | -33.46% | 2 | 33 | 28.69% |
| COST240614P00710000 | 2024-05-14 11:37AM EDT | 2024-06-14 | 3.42 | 1.97 | 2.33 | 0.00 | - | 2 | 57 | 26.54% |
| COST240621P00710000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 2.52 | 2.40 | 2.55 | -0.83 | -24.78% | 37 | 332 | 24.54% |
| COST240628P00710000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 2.90 | 2.64 | 3.20 | -1.49 | -33.94% | 2 | 7 | 23.97% |
| COST240719P00710000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 4.47 | 4.45 | 4.70 | -1.68 | -27.32% | 9 | 93 | 22.16% |
| COST241018P00710000 | 2024-05-13 12:46PM EDT | 2024-10-18 | 14.72 | 13.00 | 13.55 | 0.00 | - | 1 | 82 | 21.23% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| COST250321P00710000 | 2024-05-15 12:26PM EDT | 2025-03-21 | 25.25 | 24.95 | 26.00 | -1.25 | -4.72% | 3 | 9 | 20.67% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.