UK markets open in 2 hours 33 minutes
NIKKEI 225
38,715.84 -231.09 (-0.59%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.70 -8.20 (-0.34%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,904.73 -947.14 (-1.70%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00715000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00715000 | 2024-05-16 10:44AM EDT | 2024-05-31 | 89.41 | 83.70 | 91.00 | 0.00 | - | 1 | 58 | 61.28% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 69.38 | 84.95 | 92.55 | 0.00 | - | 1 | 25 | 51.22% |
| COST240614C00715000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00715000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 92.42 | 87.00 | 94.75 | 0.00 | - | 2 | 333 | 41.96% |
| COST240719C00715000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 92.25 | 91.95 | 99.85 | 0.00 | - | 1 | 168 | 36.44% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 96.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST241018C00715000 | 2024-05-06 2:34PM EDT | 2024-10-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00715000 | 2024-05-16 11:12AM EDT | 2024-12-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 110.50 | 125.10 | 130.05 | 0.00 | - | 1 | 95 | 32.61% |
| COST250321C00715000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 99.91 | 134.75 | 140.30 | 0.00 | - | 1 | 10 | 33.10% |
| COST250620C00715000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00715000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 171.65 | 0.00 | 0.00 | +16.40 | +10.56% | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00715000 | 2024-05-21 3:12PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240531P00715000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.82 | -0.11 | -12.79% | 6 | 395 | 39.43% |
| COST240607P00715000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 1.27 | 1.09 | 1.30 | +0.08 | +6.72% | 1 | 53 | 33.15% |
| COST240614P00715000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240621P00715000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 1.79 | 1.71 | 1.91 | -0.37 | -17.13% | 38 | 804 | 26.75% |
| COST240628P00715000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | +0.03 | +1.28% | 7 | 0 | 6.25% |
| COST240719P00715000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.75 | -0.55 | -12.94% | 6 | 503 | 23.08% |
| COST240920P00715000 | 2024-05-21 1:49PM EDT | 2024-09-20 | 9.22 | 0.00 | 0.00 | +0.12 | +1.32% | 40 | 0 | 3.13% |
| COST241018P00715000 | 2024-05-16 3:09PM EDT | 2024-10-18 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241220P00715000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 17.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250117P00715000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 19.85 | 18.60 | 19.35 | +0.25 | +1.28% | 1 | 185 | 20.92% |
| COST250321P00715000 | 2024-05-17 12:25PM EDT | 2025-03-21 | 25.67 | 22.05 | 25.10 | 0.00 | - | 5 | 18 | 21.18% |
| COST250620P00715000 | 2024-05-21 10:27AM EDT | 2025-06-20 | 31.85 | 0.00 | 0.00 | +0.05 | +0.16% | 1 | 0 | 1.56% |
| COST260116P00715000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.