UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.89 +0.87 (+1.12%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,936.21 +3,362.75 (+6.92%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00815000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.21 | +0.05 | +33.33% | 172 | 319 | 21.19% |
| COST240524C00815000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 1.89 | 1.74 | 1.94 | +0.66 | +53.66% | 130 | 79 | 19.84% |
| COST240531C00815000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 8.25 | 8.05 | 8.65 | +2.36 | +40.07% | 27 | 47 | 28.32% |
| COST240607C00815000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 10.17 | 9.55 | 10.15 | +3.02 | +42.24% | 3 | 19 | 25.96% |
| COST240614C00815000 | 2024-05-15 11:18AM EDT | 2024-06-14 | 11.50 | 10.45 | 11.90 | +0.96 | +9.11% | 3 | 27 | 24.98% |
| COST240621C00815000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 12.65 | 12.35 | 12.85 | +2.73 | +26.20% | 14 | 304 | 23.59% |
| COST240719C00815000 | 2024-05-14 3:32PM EDT | 2024-07-19 | 19.66 | 18.30 | 19.00 | +4.33 | +28.25% | 1 | 79 | 22.82% |
| COST240920C00815000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 32.95 | 31.70 | 32.15 | +5.24 | +18.91% | 2 | 124 | 23.57% |
| COST241018C00815000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 40.35 | 39.25 | 40.00 | +4.20 | +11.62% | 3 | 85 | 25.22% |
| COST241220C00815000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.48 | 51.70 | 52.75 | +3.43 | +6.99% | 1 | 33 | 26.56% |
| COST250117C00815000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 57.00 | 55.85 | 57.05 | +5.05 | +9.72% | 1 | 88 | 26.68% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 66.55 | 68.70 | 0.00 | - | 6 | 7 | 27.84% |
| COST250620C00815000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 83.21 | 79.85 | 84.80 | +5.36 | +6.89% | 1 | 17 | 29.37% |
| COST260116C00815000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 108.80 | 106.10 | 112.90 | 0.00 | - | 21 | 121 | 30.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-05-08 10:23AM EDT | 2024-05-17 | 43.85 | 24.00 | 29.85 | 0.00 | - | 13 | 0 | 35.91% |
| COST240607P00815000 | 2024-05-13 1:46PM EDT | 2024-06-07 | 34.63 | 34.95 | 36.55 | -8.22 | -19.18% | 1 | 1 | 23.76% |
| COST240621P00815000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 82.87 | 36.60 | 37.80 | 0.00 | - | 204 | 101 | 20.29% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 63.94% |
| COST240920P00815000 | 2024-05-14 10:44AM EDT | 2024-09-20 | 54.09 | 47.10 | 47.85 | 0.00 | - | 1 | 35 | 16.83% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 43.14% |
| COST241220P00815000 | 2024-05-15 11:27AM EDT | 2024-12-20 | 58.89 | 57.80 | 58.90 | -11.26 | -16.05% | 5 | 7 | 17.56% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 60.90 | 59.25 | 60.50 | 0.00 | - | 8 | 97 | 17.17% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 28.74% |
© 2024 Yahoo. All rights reserved.