UK markets open in 1 hour 44 minutes
NIKKEI 225
38,621.00 -325.93 (-0.84%) HANG SENG
19,269.79 +49.17 (+0.26%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.10 -8.80 (-0.36%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.39 -944.20 (-1.69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00805000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| COST240531C00805000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 16.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| COST240607C00805000 | 2024-05-21 12:36PM EDT | 2024-06-07 | 16.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| COST240614C00805000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 19.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| COST240621C00805000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| COST240628C00805000 | 2024-05-21 3:18PM EDT | 2024-06-28 | 22.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COST240719C00805000 | 2024-05-21 3:22PM EDT | 2024-07-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| COST240920C00805000 | 2024-05-21 1:58PM EDT | 2024-09-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| COST241018C00805000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST241220C00805000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 63.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST250117C00805000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 66.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| COST250321C00805000 | 2024-05-16 12:32PM EDT | 2025-03-21 | 80.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| COST250620C00805000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 93.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST260116C00805000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 119.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00805000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST240531P00805000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 20.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST240607P00805000 | 2024-05-20 3:07PM EDT | 2024-06-07 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614P00805000 | 2024-05-20 12:44PM EDT | 2024-06-14 | 24.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240621P00805000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 24.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240719P00805000 | 2024-05-21 2:37PM EDT | 2024-07-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST240920P00805000 | 2024-05-20 10:32AM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018P00805000 | 2024-05-16 1:55PM EDT | 2024-10-18 | 40.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST241220P00805000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 49.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250117P00805000 | 2024-05-16 11:00AM EDT | 2025-01-17 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 32.92% |
| COST250620P00805000 | 2024-05-20 10:59AM EDT | 2025-06-20 | 63.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116P00805000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 84.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.