UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.17 +3,412.09 (+7.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00720000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 67.38 | 66.40 | 69.40 | +9.58 | +16.57% | 5 | 416 | 59.81% |
| COST240524C00720000 | 2024-05-14 10:58AM EDT | 2024-05-24 | 62.00 | 66.75 | 72.20 | 0.00 | - | 3 | 45 | 52.37% |
| COST240531C00720000 | 2024-05-15 10:20AM EDT | 2024-05-31 | 68.00 | 69.15 | 72.70 | +9.70 | +16.64% | 2 | 75 | 41.45% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 56.53 | 68.80 | 76.30 | 0.00 | - | 6 | 7 | 41.94% |
| COST240621C00720000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 75.77 | 74.75 | 76.05 | +6.89 | +10.00% | 4 | 423 | 32.96% |
| COST240628C00720000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 74.85 | 72.50 | 78.45 | +5.85 | +8.48% | 1 | 1 | 33.42% |
| COST240719C00720000 | 2024-05-14 11:29AM EDT | 2024-07-19 | 71.58 | 79.25 | 81.40 | 0.00 | - | 7 | 150 | 30.59% |
| COST240920C00720000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 92.96 | 91.50 | 93.30 | +11.96 | +14.77% | 2 | 116 | 29.81% |
| COST241018C00720000 | 2024-05-15 9:47AM EDT | 2024-10-18 | 94.07 | 98.25 | 100.00 | +1.57 | +1.70% | 2 | 42 | 30.84% |
| COST241220C00720000 | 2024-05-10 11:00AM EDT | 2024-12-20 | 105.50 | 109.45 | 111.00 | 0.00 | - | 6 | 72 | 31.20% |
| COST250117C00720000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 115.13 | 111.80 | 115.60 | +10.82 | +10.37% | 2 | 112 | 31.38% |
| COST250321C00720000 | 2024-05-14 3:27PM EDT | 2025-03-21 | 116.53 | 123.10 | 127.20 | 0.00 | - | 1 | 33 | 32.46% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 135.40 | 141.65 | 0.00 | - | 2 | 20 | 33.38% |
| COST260116C00720000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 157.80 | 160.65 | 167.60 | 0.00 | - | 2 | 48 | 34.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00720000 | 2024-05-15 3:47PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 29 | 887 | 41.21% |
| COST240524P00720000 | 2024-05-15 1:45PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.26 | -0.15 | -41.67% | 18 | 181 | 26.51% |
| COST240531P00720000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 1.75 | 1.70 | 1.96 | -0.99 | -36.13% | 39 | 534 | 30.29% |
| COST240607P00720000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 2.45 | 2.25 | 2.54 | -0.59 | -19.41% | 3 | 29 | 27.28% |
| COST240614P00720000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 2.92 | 2.73 | 3.10 | -1.36 | -31.78% | 7 | 27 | 25.39% |
| COST240621P00720000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.40 | -1.22 | -26.70% | 80 | 2,195 | 23.55% |
| COST240719P00720000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 5.72 | 5.60 | 5.85 | -1.68 | -22.70% | 23 | 419 | 21.29% |
| COST240920P00720000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 11.90 | 11.60 | 11.95 | -2.85 | -19.32% | 1 | 99 | 20.15% |
| COST241018P00720000 | 2024-05-15 10:24AM EDT | 2024-10-18 | 16.00 | 15.20 | 15.65 | -2.25 | -12.33% | 3 | 221 | 20.67% |
| COST241220P00720000 | 2024-05-14 12:46PM EDT | 2024-12-20 | 24.70 | 21.05 | 21.70 | 0.00 | - | 40 | 184 | 20.59% |
| COST250117P00720000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 22.77 | 22.55 | 23.30 | -0.27 | -1.17% | 3 | 139 | 20.14% |
| COST250321P00720000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 28.30 | 26.00 | 30.90 | -2.57 | -8.33% | 1 | 25 | 21.10% |
| COST250620P00720000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 37.32 | 31.60 | 36.10 | 0.00 | - | 15 | 42 | 20.39% |
| COST260116P00720000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 46.70 | 43.30 | 49.20 | -3.50 | -6.97% | 1 | 72 | 20.17% |
© 2024 Yahoo. All rights reserved.