UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.20 -0.46 (-0.58%) GOLD FUTURES
2,396.80 -29.10 (-1.20%) DOW
39,842.34 -30.65 (-0.08%) Bitcoin GBP
55,040.80 +294.18 (+0.54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:785.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00785000 | 2024-05-22 12:47PM EDT | 2024-05-24 | 21.00 | 19.75 | 21.40 | +2.96 | +16.41% | 68 | 446 | 18.48% |
| COST240531C00785000 | 2024-05-22 12:47PM EDT | 2024-05-31 | 30.15 | 29.50 | 30.25 | +2.15 | +7.68% | 12 | 138 | 33.81% |
| COST240607C00785000 | 2024-05-21 2:07PM EDT | 2024-06-07 | 32.85 | 32.00 | 32.50 | +5.35 | +19.45% | 3 | 141 | 29.55% |
| COST240614C00785000 | 2024-05-22 11:00AM EDT | 2024-06-14 | 34.85 | 33.90 | 34.65 | +4.90 | +16.36% | 1 | 13 | 27.73% |
| COST240621C00785000 | 2024-05-22 12:16PM EDT | 2024-06-21 | 35.91 | 35.45 | 36.15 | +4.06 | +12.75% | 14 | 488 | 26.13% |
| COST240628C00785000 | 2024-05-22 12:13PM EDT | 2024-06-28 | 37.67 | 37.20 | 38.40 | +4.72 | +14.32% | 5 | 34 | 25.92% |
| COST240719C00785000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 39.10 | 42.75 | 43.30 | -0.60 | -1.51% | 1 | 185 | 24.81% |
| COST240920C00785000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 58.28 | 56.20 | 59.10 | +3.33 | +6.06% | 1 | 396 | 26.08% |
| COST241018C00785000 | 2024-05-16 10:59AM EDT | 2024-10-18 | 64.48 | 64.90 | 66.05 | 0.00 | - | 3 | 30 | 27.00% |
| COST241220C00785000 | 2024-05-21 3:16PM EDT | 2024-12-20 | 74.80 | 78.00 | 79.40 | 0.00 | - | 4 | 77 | 28.24% |
| COST250117C00785000 | 2024-05-22 11:59AM EDT | 2025-01-17 | 82.75 | 81.30 | 84.35 | +4.95 | +6.36% | 2 | 591 | 28.49% |
| COST250321C00785000 | 2024-05-15 2:24PM EDT | 2025-03-21 | 84.35 | 93.65 | 97.70 | 0.00 | - | 1 | 1 | 30.04% |
| COST250620C00785000 | 2024-05-21 2:34PM EDT | 2025-06-20 | 104.60 | 105.95 | 111.40 | 0.00 | - | 1 | 32 | 30.56% |
| COST260116C00785000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 136.25 | 134.20 | 140.55 | 0.00 | - | 1 | 75 | 31.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00785000 | 2024-05-22 12:28PM EDT | 2024-05-24 | 0.40 | 0.34 | 0.41 | -1.06 | -72.60% | 264 | 595 | 19.46% |
| COST240531P00785000 | 2024-05-22 12:06PM EDT | 2024-05-31 | 9.14 | 8.90 | 9.20 | -2.67 | -22.61% | 38 | 126 | 33.87% |
| COST240607P00785000 | 2024-05-22 12:48PM EDT | 2024-06-07 | 10.75 | 10.40 | 10.80 | -4.17 | -27.95% | 2 | 24 | 28.56% |
| COST240614P00785000 | 2024-05-22 10:49AM EDT | 2024-06-14 | 12.00 | 11.55 | 12.00 | -3.00 | -20.00% | 2 | 46 | 25.65% |
| COST240621P00785000 | 2024-05-22 11:38AM EDT | 2024-06-21 | 13.30 | 12.35 | 12.70 | -1.70 | -11.33% | 21 | 153 | 23.39% |
| COST240628P00785000 | 2024-05-17 11:10AM EDT | 2024-06-28 | 19.02 | 13.10 | 14.05 | 0.00 | - | 1 | 3 | 22.54% |
| COST240719P00785000 | 2024-05-22 12:38PM EDT | 2024-07-19 | 16.55 | 16.45 | 16.85 | -2.65 | -13.80% | 11 | 131 | 20.42% |
| COST240920P00785000 | 2024-05-22 11:18AM EDT | 2024-09-20 | 25.50 | 24.80 | 25.25 | -4.75 | -15.70% | 3 | 94 | 18.97% |
| COST241018P00785000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 32.90 | 29.70 | 30.25 | 0.00 | - | 1 | 29 | 19.64% |
| COST241220P00785000 | 2024-05-20 2:07PM EDT | 2024-12-20 | 40.50 | 36.65 | 37.35 | 0.00 | - | 2 | 40 | 19.47% |
| COST250117P00785000 | 2024-05-22 10:34AM EDT | 2025-01-17 | 39.10 | 38.90 | 39.70 | -3.25 | -7.67% | 1 | 51 | 19.23% |
| COST250321P00785000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 52.25 | 44.00 | 45.65 | 0.00 | - | 32 | 16 | 19.22% |
| COST250620P00785000 | 2024-05-22 12:20PM EDT | 2025-06-20 | 52.17 | 51.45 | 54.00 | -3.03 | -5.49% | 3 | 4 | 19.43% |
| COST260116P00785000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 68.50 | 63.75 | 67.40 | 0.00 | - | 1 | 14 | 19.03% |
© 2024 Yahoo. All rights reserved.