UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,835.38 +277.27 (+0.70%) Bitcoin GBP
51,781.00 +3,365.16 (+6.95%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:755.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00755000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 34.22 | 31.35 | 35.70 | +10.22 | +42.58% | 34 | 467 | 44.80% |
| COST240524C00755000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 35.58 | 34.95 | 36.95 | +9.14 | +34.57% | 3 | 94 | 28.53% |
| COST240531C00755000 | 2024-05-14 9:43AM EDT | 2024-05-31 | 40.67 | 40.65 | 42.15 | +7.90 | +24.11% | 1 | 53 | 32.27% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 2024-06-07 | 38.00 | 42.85 | 43.85 | +3.30 | +9.51% | 1 | 37 | 29.73% |
| COST240614C00755000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 37.04 | 44.20 | 47.55 | 0.00 | - | 5 | 8 | 30.89% |
| COST240621C00755000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 46.65 | 46.10 | 46.80 | +8.05 | +20.85% | 6 | 357 | 27.05% |
| COST240719C00755000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 48.50 | 52.60 | 53.60 | +5.10 | +11.75% | 1 | 212 | 26.25% |
| COST240920C00755000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 65.66 | 66.45 | 67.50 | +8.06 | +13.99% | 4 | 343 | 26.80% |
| COST241018C00755000 | 2024-05-13 1:37PM EDT | 2024-10-18 | 66.75 | 73.70 | 74.85 | 0.00 | - | 2 | 38 | 28.06% |
| COST241220C00755000 | 2024-05-14 11:19AM EDT | 2024-12-20 | 78.65 | 85.50 | 87.35 | 0.00 | - | 1 | 43 | 29.08% |
| COST250117C00755000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 83.38 | 90.55 | 92.00 | 0.00 | - | 7 | 201 | 29.27% |
| COST250321C00755000 | 2024-05-10 11:03AM EDT | 2025-03-21 | 98.01 | 101.10 | 103.10 | 0.00 | - | 1 | 6 | 30.13% |
| COST250620C00755000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 116.75 | 115.80 | 118.10 | +4.15 | +3.69% | 4 | 17 | 31.24% |
| COST260116C00755000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 142.00 | 142.50 | 145.65 | 0.00 | - | 3 | 118 | 32.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00755000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.13 | -0.46 | -80.70% | 243 | 696 | 23.54% |
| COST240524P00755000 | 2024-05-15 2:08PM EDT | 2024-05-24 | 1.10 | 1.07 | 1.18 | -1.65 | -60.00% | 68 | 139 | 20.17% |
| COST240531P00755000 | 2024-05-15 1:20PM EDT | 2024-05-31 | 5.97 | 5.70 | 6.15 | -2.93 | -32.92% | 43 | 73 | 27.36% |
| COST240607P00755000 | 2024-05-15 2:20PM EDT | 2024-06-07 | 7.12 | 6.95 | 7.40 | -3.28 | -31.54% | 26 | 67 | 25.06% |
| COST240614P00755000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 8.12 | 7.80 | 8.45 | -3.66 | -31.07% | 9 | 10 | 23.50% |
| COST240621P00755000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 8.85 | 8.65 | 9.00 | -3.27 | -26.98% | 19 | 232 | 21.90% |
| COST240628P00755000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 9.75 | 9.20 | 10.20 | -2.00 | -17.02% | 1 | 5 | 21.45% |
| COST240719P00755000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 12.45 | 12.25 | 12.60 | -3.55 | -22.19% | 27 | 231 | 19.84% |
| COST240920P00755000 | 2024-05-15 10:45AM EDT | 2024-09-20 | 20.46 | 20.10 | 20.55 | -4.24 | -17.17% | 14 | 102 | 18.99% |
| COST241018P00755000 | 2024-05-15 11:35AM EDT | 2024-10-18 | 25.25 | 24.50 | 24.95 | -1.20 | -4.54% | 7 | 38 | 19.55% |
| COST241220P00755000 | 2024-05-13 3:42PM EDT | 2024-12-20 | 35.79 | 31.15 | 31.95 | 0.00 | - | 1 | 110 | 19.60% |
| COST250117P00755000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 33.55 | 32.90 | 33.65 | -4.95 | -12.86% | 5 | 138 | 19.16% |
| COST250321P00755000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 45.50 | 38.35 | 39.40 | 0.00 | - | 2 | 2 | 19.21% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 45.65 | 46.95 | 0.00 | - | 1 | 10 | 19.31% |
| COST260116P00755000 | 2024-05-09 1:11PM EDT | 2026-01-16 | 61.75 | 57.50 | 59.15 | 0.00 | - | 2 | 48 | 18.79% |
© 2024 Yahoo. All rights reserved.