UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,992.92 +3,459.93 (+7.13%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00735000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 53.29 | 50.10 | 55.40 | +10.29 | +23.93% | 24 | 440 | 69.36% |
| COST240524C00735000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 54.75 | 50.00 | 58.00 | +13.45 | +32.57% | 1 | 69 | 46.38% |
| COST240531C00735000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 58.45 | 54.50 | 59.45 | +12.06 | +26.00% | 329 | 558 | 38.76% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 2024-06-07 | 53.70 | 57.70 | 60.70 | 0.00 | - | 45 | 31 | 34.82% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 56.95 | 63.30 | 0.00 | - | 2 | 0 | 34.46% |
| COST240621C00735000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 63.00 | 59.55 | 62.20 | +9.65 | +18.09% | 4 | 443 | 29.69% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 2024-06-28 | 49.69 | 59.75 | 66.85 | 0.00 | - | 1 | 1 | 32.68% |
| COST240719C00735000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 67.80 | 63.25 | 68.05 | +8.89 | +15.09% | 1 | 373 | 28.09% |
| COST240920C00735000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 73.00 | 79.30 | 80.85 | 0.00 | - | 10 | 260 | 28.09% |
| COST241018C00735000 | 2024-05-14 9:37AM EDT | 2024-10-18 | 77.45 | 85.75 | 89.65 | 0.00 | - | 3 | 18 | 30.22% |
| COST241220C00735000 | 2024-05-14 9:37AM EDT | 2024-12-20 | 89.60 | 97.75 | 99.85 | 0.00 | - | 3 | 47 | 30.11% |
| COST250117C00735000 | 2024-05-15 9:40AM EDT | 2025-01-17 | 99.65 | 102.15 | 104.25 | +4.80 | +5.06% | 1 | 373 | 30.20% |
| COST250321C00735000 | 2024-05-13 11:10AM EDT | 2025-03-21 | 111.05 | 111.35 | 116.40 | 0.00 | - | 1 | 5 | 31.49% |
| COST250620C00735000 | 2024-05-13 2:38PM EDT | 2025-06-20 | 120.60 | 125.60 | 131.55 | 0.00 | - | 19 | 37 | 32.63% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 2026-01-16 | 153.00 | 151.30 | 157.85 | 0.00 | - | 1 | 86 | 33.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00735000 | 2024-05-15 1:06PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 71 | 1,572 | 33.59% |
| COST240524P00735000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.41 | 0.35 | 0.45 | -0.51 | -55.43% | 53 | 110 | 23.33% |
| COST240531P00735000 | 2024-05-15 1:11PM EDT | 2024-05-31 | 3.02 | 2.82 | 3.25 | -1.43 | -32.13% | 11 | 332 | 28.83% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 2024-06-07 | 3.95 | 3.50 | 4.20 | -1.60 | -28.83% | 3 | 31 | 26.40% |
| COST240614P00735000 | 2024-05-13 2:18PM EDT | 2024-06-14 | 4.50 | 3.85 | 5.55 | -2.35 | -34.31% | 2 | 16 | 25.65% |
| COST240621P00735000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 5.20 | 5.05 | 5.35 | -1.75 | -25.18% | 128 | 643 | 22.86% |
| COST240628P00735000 | 2024-05-14 2:45PM EDT | 2024-06-28 | 6.90 | 5.20 | 6.40 | -1.00 | -12.66% | 2 | 4 | 22.48% |
| COST240719P00735000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 8.16 | 7.90 | 8.40 | -2.24 | -20.44% | 2 | 251 | 20.73% |
| COST240920P00735000 | 2024-05-15 12:36PM EDT | 2024-09-20 | 15.25 | 14.90 | 15.55 | -2.45 | -13.84% | 42 | 341 | 19.80% |
| COST241018P00735000 | 2024-05-14 10:30AM EDT | 2024-10-18 | 21.80 | 18.85 | 19.50 | 0.00 | - | 16 | 107 | 20.26% |
| COST241220P00735000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 25.15 | 25.15 | 26.15 | -5.60 | -18.21% | 1 | 13 | 20.28% |
| COST250117P00735000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 27.20 | 26.25 | 27.70 | -2.46 | -8.29% | 2 | 488 | 19.79% |
| COST250321P00735000 | 2024-05-14 10:52AM EDT | 2025-03-21 | 36.40 | 31.80 | 34.05 | 0.00 | - | 1 | 6 | 20.13% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 38.65 | 41.00 | 0.00 | - | 10 | 25 | 20.04% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 48.50 | 53.65 | 0.00 | - | 25 | 49 | 19.63% |
© 2024 Yahoo. All rights reserved.