UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,390.70 +30.80 (+1.31%) DOW
39,890.49 +332.38 (+0.84%) Bitcoin GBP
52,258.95 +3,686.07 (+7.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00820000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 85 | 214 | 22.46% |
| COST240524C00820000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 1.40 | 1.37 | 1.47 | +0.55 | +64.71% | 502 | 127 | 20.05% |
| COST240531C00820000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 7.45 | 7.05 | 7.55 | +2.39 | +47.23% | 9 | 89 | 28.32% |
| COST240607C00820000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 9.00 | 8.55 | 8.95 | +2.58 | +40.19% | 5 | 72 | 25.91% |
| COST240614C00820000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 10.40 | 9.95 | 10.45 | +3.15 | +43.45% | 3 | 14 | 24.70% |
| COST240621C00820000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 11.47 | 11.25 | 11.55 | +2.81 | +32.45% | 35 | 294 | 23.54% |
| COST240628C00820000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 12.76 | 12.30 | 13.45 | +3.32 | +35.17% | 4 | 4 | 23.55% |
| COST240719C00820000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 17.40 | 17.05 | 17.40 | +3.65 | +26.55% | 13 | 282 | 22.65% |
| COST240920C00820000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 30.36 | 30.05 | 30.45 | +5.26 | +20.96% | 7 | 103 | 23.48% |
| COST241018C00820000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 38.25 | 37.40 | 37.95 | +5.33 | +16.19% | 18 | 60 | 24.99% |
| COST241220C00820000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 50.70 | 49.80 | 50.50 | +4.01 | +8.59% | 5 | 26 | 26.29% |
| COST250117C00820000 | 2024-05-13 3:34PM EDT | 2025-01-17 | 49.20 | 54.20 | 54.85 | 0.00 | - | 14 | 168 | 26.45% |
| COST250321C00820000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 65.64 | 64.90 | 66.35 | +3.06 | +4.89% | 1 | 9 | 27.59% |
| COST250620C00820000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 80.99 | 79.50 | 81.35 | +2.24 | +2.84% | 1 | 91 | 28.81% |
| COST260116C00820000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 109.79 | 106.10 | 109.50 | 0.00 | - | 2 | 350 | 30.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 324.51% |
| COST240621P00820000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 39.48 | 39.25 | 40.50 | -16.14 | -29.02% | 1 | 2 | 19.79% |
| COST240719P00820000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 47.90 | 41.90 | 44.50 | 0.00 | - | 16 | 9 | 18.46% |
| COST240920P00820000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 55.30 | 49.55 | 50.55 | 0.00 | - | 2 | 1 | 16.73% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 80.45 | 84.10 | 0.00 | - | 2 | 4 | 31.80% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 37.84% |
| COST250117P00820000 | 2024-05-13 12:47PM EDT | 2025-01-17 | 67.00 | 62.10 | 63.00 | 0.00 | - | 3 | 59 | 17.07% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 28.89% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 78.19% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 63.51% |
© 2024 Yahoo. All rights reserved.