UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.14 -0.52 (-0.66%) GOLD FUTURES
2,394.40 -31.50 (-1.30%) DOW
39,840.27 -32.72 (-0.08%) Bitcoin GBP
55,107.44 +296.64 (+0.54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:795.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00795000 | 2024-05-22 12:21PM EDT | 2024-05-24 | 11.50 | 11.50 | 12.10 | +1.20 | +11.65% | 150 | 617 | 19.07% |
| COST240531C00795000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 23.49 | 23.25 | 23.80 | +2.34 | +11.06% | 52 | 233 | 34.47% |
| COST240607C00795000 | 2024-05-22 11:02AM EDT | 2024-06-07 | 24.80 | 25.35 | 26.20 | +1.47 | +6.30% | 13 | 102 | 30.00% |
| COST240614C00795000 | 2024-05-21 3:52PM EDT | 2024-06-14 | 27.70 | 27.55 | 28.25 | +2.70 | +10.80% | 1 | 56 | 27.80% |
| COST240621C00795000 | 2024-05-22 12:16PM EDT | 2024-06-21 | 29.55 | 29.10 | 29.60 | +2.60 | +9.65% | 20 | 385 | 25.93% |
| COST240628C00795000 | 2024-05-22 10:25AM EDT | 2024-06-28 | 31.00 | 30.60 | 32.00 | +3.00 | +10.71% | 8 | 23 | 25.79% |
| COST240719C00795000 | 2024-05-22 11:55AM EDT | 2024-07-19 | 36.30 | 36.35 | 36.90 | +5.00 | +15.97% | 8 | 114 | 24.55% |
| COST240920C00795000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 46.25 | 50.55 | 51.55 | 0.00 | - | 3 | 223 | 25.07% |
| COST241018C00795000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 60.08 | 58.05 | 59.85 | +6.64 | +12.43% | 1 | 18 | 26.69% |
| COST241220C00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 65.47 | 71.90 | 73.10 | 0.00 | - | 2 | 152 | 27.87% |
| COST250117C00795000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 72.73 | 76.50 | 78.10 | 0.00 | - | 2 | 123 | 28.14% |
| COST250321C00795000 | 2024-05-21 9:47AM EDT | 2025-03-21 | 83.00 | 87.75 | 89.85 | 0.00 | - | 10 | 19 | 29.12% |
| COST250620C00795000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 98.70 | 102.90 | 105.45 | 0.00 | - | 2 | 32 | 30.30% |
| COST260116C00795000 | 2024-05-21 3:35PM EDT | 2026-01-16 | 130.13 | 131.70 | 134.65 | 0.00 | - | 1 | 137 | 31.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00795000 | 2024-05-22 12:21PM EDT | 2024-05-24 | 1.59 | 1.51 | 1.68 | -2.51 | -61.22% | 286 | 451 | 18.34% |
| COST240531P00795000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 12.91 | 12.65 | 13.05 | -2.76 | -17.61% | 60 | 115 | 33.52% |
| COST240607P00795000 | 2024-05-22 11:15AM EDT | 2024-06-07 | 15.18 | 14.25 | 14.65 | -1.69 | -10.02% | 34 | 38 | 28.10% |
| COST240614P00795000 | 2024-05-22 11:31AM EDT | 2024-06-14 | 16.27 | 15.45 | 15.90 | -2.73 | -14.37% | 14 | 42 | 25.21% |
| COST240621P00795000 | 2024-05-22 11:38AM EDT | 2024-06-21 | 16.94 | 16.25 | 16.70 | -2.26 | -11.77% | 31 | 124 | 23.06% |
| COST240628P00795000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 17.72 | 17.00 | 18.35 | -3.41 | -16.14% | 2 | 6 | 22.46% |
| COST240719P00795000 | 2024-05-22 11:49AM EDT | 2024-07-19 | 21.10 | 20.40 | 20.75 | -3.20 | -13.17% | 90 | 60 | 19.92% |
| COST240920P00795000 | 2024-05-21 11:55AM EDT | 2024-09-20 | 28.97 | 28.65 | 29.15 | -3.43 | -10.59% | 10 | 70 | 18.46% |
| COST241018P00795000 | 2024-05-22 11:54AM EDT | 2024-10-18 | 34.25 | 33.60 | 34.25 | -3.15 | -8.42% | 1 | 60 | 19.16% |
| COST241220P00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 45.95 | 40.85 | 41.70 | 0.00 | - | 2 | 39 | 19.16% |
| COST250117P00795000 | 2024-05-21 12:13PM EDT | 2025-01-17 | 46.20 | 42.90 | 43.75 | 0.00 | - | 1 | 25 | 18.81% |
| COST250321P00795000 | 2024-05-21 10:32AM EDT | 2025-03-21 | 51.60 | 48.20 | 50.70 | 0.00 | - | 15 | 39 | 19.15% |
| COST250620P00795000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 57.50 | 54.30 | 58.15 | 0.00 | - | 78 | 78 | 19.06% |
| COST260116P00795000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 72.47 | 67.95 | 70.00 | 0.00 | - | 2 | 14 | 18.31% |
© 2024 Yahoo. All rights reserved.