UK markets open in 2 hours 1 minute
NIKKEI 225
38,657.14 -289.79 (-0.74%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.00 -9.90 (-0.41%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,651.18 -1,117.30 (-2.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00770000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 31.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST240531C00770000 | 2024-05-21 12:43PM EDT | 2024-05-31 | 34.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240607C00770000 | 2024-05-21 9:51AM EDT | 2024-06-07 | 36.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00770000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00770000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 43.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST240628C00770000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719C00770000 | 2024-05-20 10:59AM EDT | 2024-07-19 | 48.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 97.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00770000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| COST240531P00770000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240607P00770000 | 2024-05-21 3:28PM EDT | 2024-06-07 | 7.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COST240614P00770000 | 2024-05-21 3:39PM EDT | 2024-06-14 | 8.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240621P00770000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 9.84 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST240628P00770000 | 2024-05-21 3:14PM EDT | 2024-06-28 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240719P00770000 | 2024-05-21 1:52PM EDT | 2024-07-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-20 12:13PM EDT | 2024-10-18 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117P00770000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.