UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,390.20 +30.30 (+1.28%) DOW
39,820.10 +261.99 (+0.66%) Bitcoin GBP
51,664.42 +3,257.55 (+6.73%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00760000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 29.62 | 27.70 | 29.90 | +10.75 | +56.97% | 16 | 432 | 33.74% |
| COST240524C00760000 | 2024-05-15 1:05PM EDT | 2024-05-24 | 30.77 | 30.60 | 32.00 | +9.22 | +42.78% | 9 | 165 | 25.42% |
| COST240531C00760000 | 2024-05-15 1:26PM EDT | 2024-05-31 | 37.36 | 36.65 | 38.25 | +8.10 | +27.68% | 16 | 64 | 31.39% |
| COST240607C00760000 | 2024-05-13 1:45PM EDT | 2024-06-07 | 31.64 | 39.10 | 40.10 | 0.00 | - | 11 | 42 | 29.09% |
| COST240614C00760000 | 2024-05-13 2:33PM EDT | 2024-06-14 | 40.84 | 39.55 | 44.05 | +7.41 | +22.17% | 1 | 16 | 30.46% |
| COST240621C00760000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 42.56 | 42.35 | 43.15 | +7.81 | +22.47% | 6 | 688 | 26.52% |
| COST240628C00760000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 43.42 | 42.75 | 46.10 | +8.61 | +24.73% | 1 | 1 | 27.33% |
| COST240719C00760000 | 2024-05-15 2:30PM EDT | 2024-07-19 | 49.65 | 49.25 | 50.20 | +6.20 | +14.27% | 13 | 336 | 25.90% |
| COST240920C00760000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 63.59 | 62.75 | 64.10 | +8.04 | +14.47% | 16 | 211 | 26.42% |
| COST241018C00760000 | 2024-05-10 9:45AM EDT | 2024-10-18 | 66.50 | 70.40 | 71.45 | 0.00 | - | 3 | 78 | 27.67% |
| COST241220C00760000 | 2024-05-15 10:07AM EDT | 2024-12-20 | 80.10 | 82.60 | 84.05 | +5.83 | +7.85% | 1 | 84 | 28.75% |
| COST250117C00760000 | 2024-05-13 2:30PM EDT | 2025-01-17 | 80.12 | 87.15 | 88.70 | 0.00 | - | 3 | 137 | 28.94% |
| COST250321C00760000 | 2024-05-15 12:22PM EDT | 2025-03-21 | 98.00 | 97.80 | 102.75 | +11.91 | +13.83% | 1 | 44 | 30.86% |
| COST250620C00760000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 113.70 | 112.05 | 114.85 | +3.70 | +3.36% | 3 | 22 | 30.94% |
| COST260116C00760000 | 2024-05-15 11:11AM EDT | 2026-01-16 | 140.75 | 139.20 | 142.95 | +5.25 | +3.87% | 1 | 47 | 32.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00760000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.18 | -0.79 | -83.16% | 422 | 733 | 21.73% |
| COST240524P00760000 | 2024-05-15 1:42PM EDT | 2024-05-24 | 1.55 | 1.53 | 1.66 | -1.85 | -54.41% | 200 | 451 | 19.84% |
| COST240531P00760000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 7.00 | 6.80 | 7.20 | -4.22 | -37.61% | 88 | 51 | 27.01% |
| COST240607P00760000 | 2024-05-15 12:42PM EDT | 2024-06-07 | 8.60 | 8.10 | 8.65 | -3.63 | -29.68% | 38 | 50 | 24.93% |
| COST240614P00760000 | 2024-05-15 1:02PM EDT | 2024-06-14 | 9.36 | 9.05 | 9.65 | -3.87 | -29.25% | 2 | 10 | 23.24% |
| COST240621P00760000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.25 | -3.33 | -24.98% | 53 | 734 | 21.68% |
| COST240628P00760000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 12.55 | 10.50 | 11.45 | -3.16 | -20.11% | 1 | 4 | 21.19% |
| COST240719P00760000 | 2024-05-15 11:20AM EDT | 2024-07-19 | 13.60 | 13.65 | 14.00 | -4.35 | -23.45% | 7 | 374 | 19.66% |
| COST240920P00760000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 22.02 | 21.70 | 22.10 | -3.78 | -14.65% | 14 | 257 | 18.82% |
| COST241018P00760000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 27.15 | 26.10 | 26.70 | -4.10 | -13.12% | 16 | 19 | 19.45% |
| COST241220P00760000 | 2024-05-10 11:19AM EDT | 2024-12-20 | 33.75 | 33.05 | 33.75 | -2.05 | -5.73% | 1 | 63 | 19.48% |
| COST250117P00760000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 35.05 | 34.70 | 35.50 | -5.22 | -12.96% | 13 | 200 | 19.06% |
| COST250321P00760000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 42.65 | 40.20 | 42.00 | 0.00 | - | 1 | 3 | 19.37% |
| COST250620P00760000 | 2024-05-15 11:42AM EDT | 2025-06-20 | 48.35 | 46.90 | 51.20 | -1.55 | -3.11% | 14 | 14 | 19.94% |
| COST260116P00760000 | 2024-05-13 11:49AM EDT | 2026-01-16 | 63.11 | 59.25 | 62.80 | 0.00 | - | 65 | 31 | 19.13% |
© 2024 Yahoo. All rights reserved.