UK markets open in 1 hour 43 minutes
NIKKEI 225
38,618.63 -328.30 (-0.84%) HANG SENG
19,269.48 +48.86 (+0.25%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.60 -9.30 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.39 -944.20 (-1.69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00745000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 54.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| COST240531C00745000 | 2024-05-21 1:30PM EDT | 2024-05-31 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240607C00745000 | 2024-05-21 9:56AM EDT | 2024-06-07 | 57.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240614C00745000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 58.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240621C00745000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00745000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 60.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00745000 | 2024-05-21 1:31PM EDT | 2024-07-19 | 65.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240920C00745000 | 2024-05-21 10:46AM EDT | 2024-09-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00745000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 91.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00745000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 79.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00745000 | 2024-05-20 11:04AM EDT | 2025-06-20 | 129.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00745000 | 2024-05-21 11:44AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COST240531P00745000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| COST240607P00745000 | 2024-05-21 3:14PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240614P00745000 | 2024-05-21 11:08AM EDT | 2024-06-14 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621P00745000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COST240628P00745000 | 2024-05-21 12:35PM EDT | 2024-06-28 | 5.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240719P00745000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240920P00745000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST241018P00745000 | 2024-05-20 11:28AM EDT | 2024-10-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST241220P00745000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 25.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST250117P00745000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250321P00745000 | 2024-05-21 11:08AM EDT | 2025-03-21 | 33.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST250620P00745000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00745000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.