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
2,391.90 +32.00 (+1.36%) DOW
39,830.38 +272.27 (+0.69%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00800000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 1.45 | 1.43 | 1.55 | +0.70 | +93.33% | 3,290 | 1,386 | 18.60% |
| COST240524C00800000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 5.70 | 5.45 | 5.75 | +2.40 | +72.73% | 397 | 295 | 19.70% |
| COST240531C00800000 | 2024-05-15 2:28PM EDT | 2024-05-31 | 14.00 | 13.70 | 14.30 | +4.42 | +46.14% | 90 | 299 | 28.23% |
| COST240607C00800000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 15.85 | 15.60 | 16.30 | +4.17 | +35.70% | 7 | 508 | 26.28% |
| COST240614C00800000 | 2024-05-15 12:52PM EDT | 2024-06-14 | 17.50 | 17.35 | 17.95 | +4.25 | +32.08% | 3 | 138 | 24.94% |
| COST240621C00800000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 19.00 | 18.85 | 19.25 | +4.05 | +27.09% | 78 | 1,284 | 23.82% |
| COST240628C00800000 | 2024-05-15 10:29AM EDT | 2024-06-28 | 19.30 | 20.05 | 21.50 | +3.42 | +21.54% | 8 | 7 | 23.94% |
| COST240719C00800000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 25.95 | 25.55 | 26.05 | +5.17 | +24.88% | 65 | 398 | 23.19% |
| COST240920C00800000 | 2024-05-15 2:21PM EDT | 2024-09-20 | 40.00 | 39.70 | 40.15 | +5.80 | +16.96% | 6 | 257 | 24.13% |
| COST241018C00800000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 41.00 | 47.20 | 47.95 | 0.00 | - | 1 | 134 | 25.65% |
| COST241220C00800000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 59.68 | 59.85 | 60.85 | +4.93 | +9.00% | 5 | 204 | 26.95% |
| COST250117C00800000 | 2024-05-15 10:56AM EDT | 2025-01-17 | 64.10 | 64.40 | 65.60 | +5.60 | +9.57% | 9 | 503 | 27.21% |
| COST250321C00800000 | 2024-05-14 1:58PM EDT | 2025-03-21 | 69.10 | 75.45 | 76.70 | 0.00 | - | 2 | 37 | 28.13% |
| COST250620C00800000 | 2024-05-15 12:19PM EDT | 2025-06-20 | 90.40 | 90.05 | 92.25 | +6.15 | +7.30% | 30 | 694 | 29.46% |
| COST260116C00800000 | 2024-05-13 3:26PM EDT | 2026-01-16 | 116.75 | 115.55 | 121.15 | +4.55 | +4.06% | 1 | 151 | 31.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00800000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 12.67 | 12.30 | 13.55 | -11.53 | -47.64% | 24 | 64 | 23.12% |
| COST240524P00800000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 17.00 | 15.60 | 16.05 | -9.50 | -35.85% | 2 | 17 | 18.21% |
| COST240531P00800000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 23.47 | 22.85 | 23.90 | -6.96 | -22.87% | 4 | 11 | 26.11% |
| COST240607P00800000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 28.55 | 24.70 | 25.30 | 0.00 | - | - | 1 | 23.75% |
| COST240614P00800000 | 2024-05-13 2:09PM EDT | 2024-06-14 | 34.73 | 24.85 | 27.15 | 0.00 | - | 3 | 2 | 22.95% |
| COST240621P00800000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 26.82 | 26.70 | 27.20 | -7.17 | -21.09% | 3 | 47 | 20.78% |
| COST240719P00800000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 30.00 | 30.50 | 30.80 | -9.20 | -23.47% | 1 | 24 | 18.49% |
| COST240920P00800000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 38.40 | 38.35 | 38.80 | -6.35 | -14.19% | 171 | 57 | 17.53% |
| COST241018P00800000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 43.25 | 42.75 | 43.50 | -2.25 | -4.95% | 3 | 9 | 18.18% |
| COST241220P00800000 | 2024-05-13 9:37AM EDT | 2024-12-20 | 52.20 | 49.70 | 50.60 | 0.00 | - | 58 | 96 | 18.27% |
| COST250117P00800000 | 2024-05-15 12:08PM EDT | 2025-01-17 | 52.15 | 51.55 | 52.45 | -1.32 | -2.47% | 8 | 102 | 17.92% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 78.05 | 80.60 | 0.00 | - | 1 | 2 | 25.70% |
| COST250620P00800000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 65.55 | 63.65 | 66.00 | 0.00 | - | 1 | 4 | 18.18% |
| COST260116P00800000 | 2024-05-15 2:20PM EDT | 2026-01-16 | 76.67 | 75.55 | 79.10 | -5.48 | -6.67% | 10 | 119 | 17.96% |
© 2024 Yahoo. All rights reserved.