UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,394.00 +34.10 (+1.45%) DOW
39,844.68 +286.57 (+0.72%) Bitcoin GBP
51,339.61 +3,066.30 (+6.35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:725.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00725000 | 2024-05-15 11:43AM EDT | 2024-05-17 | 62.79 | 62.25 | 66.20 | +10.44 | +19.94% | 2 | 325 | 71.44% |
| COST240524C00725000 | 2024-05-14 9:53AM EDT | 2024-05-24 | 56.30 | 63.00 | 66.85 | 0.00 | - | 1 | 83 | 42.00% |
| COST240531C00725000 | 2024-05-14 1:52PM EDT | 2024-05-31 | 54.50 | 66.25 | 68.95 | 0.00 | - | 2 | 42 | 38.22% |
| COST240607C00725000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 58.40 | 68.15 | 69.80 | 0.00 | - | 3 | 12 | 33.98% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 67.85 | 71.45 | 0.00 | - | 1 | 2 | 32.78% |
| COST240621C00725000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 69.65 | 69.55 | 72.10 | +7.55 | +12.16% | 1 | 372 | 30.58% |
| COST240719C00725000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 67.45 | 74.85 | 77.85 | 0.00 | - | 3 | 313 | 29.21% |
| COST240920C00725000 | 2024-05-14 9:54AM EDT | 2024-09-20 | 89.35 | 86.85 | 90.45 | +7.38 | +9.00% | 2 | 165 | 29.20% |
| COST241018C00725000 | 2024-05-13 1:08PM EDT | 2024-10-18 | 86.49 | 93.95 | 96.85 | 0.00 | - | 1 | 39 | 30.07% |
| COST241220C00725000 | 2024-05-14 11:18AM EDT | 2024-12-20 | 96.65 | 106.15 | 107.85 | 0.00 | - | 1 | 46 | 30.50% |
| COST250117C00725000 | 2024-05-14 3:36PM EDT | 2025-01-17 | 103.56 | 109.65 | 113.25 | 0.00 | - | 4 | 870 | 31.05% |
| COST250321C00725000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 112.45 | 119.40 | 125.10 | 0.00 | - | 1 | 38 | 32.22% |
| COST250620C00725000 | 2024-05-13 11:30AM EDT | 2025-06-20 | 130.00 | 134.50 | 137.60 | 0.00 | - | 1 | 194 | 32.48% |
| COST260116C00725000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 162.00 | 161.15 | 164.55 | +2.80 | +1.76% | 2 | 80 | 33.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00725000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.20 | -0.04 | -57.14% | 18 | 2,082 | 44.53% |
| COST240524P00725000 | 2024-05-15 9:41AM EDT | 2024-05-24 | 0.27 | 0.21 | 0.29 | -0.24 | -47.06% | 21 | 375 | 25.83% |
| COST240531P00725000 | 2024-05-15 12:55PM EDT | 2024-05-31 | 2.10 | 1.94 | 2.22 | -1.41 | -40.17% | 32 | 412 | 30.08% |
| COST240607P00725000 | 2024-05-15 10:47AM EDT | 2024-06-07 | 2.90 | 2.61 | 2.93 | -1.35 | -31.76% | 3 | 41 | 27.33% |
| COST240614P00725000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 3.35 | 3.25 | 3.50 | -1.55 | -31.63% | 1 | 14 | 25.35% |
| COST240621P00725000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 3.73 | 3.65 | 3.85 | -1.55 | -29.36% | 34 | 863 | 23.57% |
| COST240719P00725000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 6.31 | 6.20 | 6.45 | -2.19 | -25.76% | 7 | 494 | 21.29% |
| COST240920P00725000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 12.75 | 12.45 | 12.85 | -2.45 | -16.12% | 9 | 181 | 20.19% |
| COST241018P00725000 | 2024-05-15 12:14PM EDT | 2024-10-18 | 16.90 | 16.15 | 16.60 | -2.35 | -12.21% | 11 | 190 | 20.67% |
| COST241220P00725000 | 2024-05-15 12:14PM EDT | 2024-12-20 | 23.00 | 22.20 | 22.80 | -1.25 | -5.15% | 15 | 100 | 20.59% |
| COST250117P00725000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 24.20 | 24.00 | 24.45 | -3.57 | -12.86% | 31 | 542 | 20.16% |
| COST250321P00725000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 29.40 | 28.85 | 29.80 | -22.55 | -43.41% | 25 | 30 | 20.17% |
| COST250620P00725000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 35.25 | 39.95 | 0.00 | - | 2 | 24 | 21.26% |
| COST260116P00725000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 49.15 | 46.70 | 51.20 | +0.23 | +0.47% | 1 | 35 | 20.32% |
© 2024 Yahoo. All rights reserved.