UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.10 -0.56 (-0.71%) GOLD FUTURES
2,395.80 -30.10 (-1.24%) DOW
39,813.57 -59.42 (-0.15%) Bitcoin GBP
55,143.08 +341.95 (+0.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:825.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00825000 | 2024-05-22 1:08PM EDT | 2024-05-24 | 0.55 | 0.51 | 0.59 | -0.28 | -33.73% | 497 | 1,486 | 19.48% |
| COST240531C00825000 | 2024-05-22 12:27PM EDT | 2024-05-31 | 10.26 | 10.45 | 10.75 | +1.76 | +20.71% | 50 | 180 | 35.11% |
| COST240607C00825000 | 2024-05-22 1:04PM EDT | 2024-06-07 | 12.30 | 12.35 | 12.70 | +1.30 | +11.82% | 11 | 115 | 29.92% |
| COST240614C00825000 | 2024-05-22 9:59AM EDT | 2024-06-14 | 13.10 | 13.90 | 14.35 | +2.07 | +18.77% | 1 | 17 | 27.29% |
| COST240621C00825000 | 2024-05-22 11:04AM EDT | 2024-06-21 | 15.40 | 15.25 | 15.60 | +1.87 | +13.82% | 4 | 226 | 25.41% |
| COST240628C00825000 | 2024-05-22 1:16PM EDT | 2024-06-28 | 17.20 | 16.60 | 17.65 | +3.00 | +26.79% | 1 | 5 | 25.00% |
| COST240719C00825000 | 2024-05-22 12:47PM EDT | 2024-07-19 | 22.23 | 22.00 | 22.25 | +3.83 | +20.82% | 11 | 202 | 23.71% |
| COST240920C00825000 | 2024-05-22 9:45AM EDT | 2024-09-20 | 35.04 | 35.70 | 36.15 | +3.64 | +11.59% | 1 | 437 | 24.05% |
| COST241220C00825000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 54.80 | 56.75 | 57.55 | 0.00 | - | 2 | 75 | 26.93% |
| COST250117C00825000 | 2024-05-22 1:12PM EDT | 2025-01-17 | 62.15 | 61.40 | 63.00 | +6.15 | +10.98% | 6 | 175 | 27.41% |
| COST250321C00825000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 68.70 | 72.15 | 74.75 | 0.00 | - | 1 | 67 | 28.41% |
| COST250620C00825000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 82.75 | 87.85 | 90.30 | 0.00 | - | 1 | 95 | 29.58% |
| COST260116C00825000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 110.20 | 116.70 | 119.50 | 0.00 | - | 2 | 19 | 31.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00825000 | 2024-05-21 12:31PM EDT | 2024-05-24 | 28.50 | 17.80 | 23.25 | 0.00 | - | 2 | 3 | 36.93% |
| COST240531P00825000 | 2024-05-21 12:08PM EDT | 2024-05-31 | 35.10 | 28.20 | 28.85 | 0.00 | - | 2 | 11 | 32.40% |
| COST240621P00825000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 37.20 | 31.50 | 32.00 | 0.00 | - | 5 | 14 | 22.02% |
| COST240719P00825000 | 2024-05-22 10:18AM EDT | 2024-07-19 | 35.85 | 35.10 | 35.65 | -5.65 | -13.61% | 2 | 15 | 18.92% |
| COST240920P00825000 | 2024-05-20 9:57AM EDT | 2024-09-20 | 46.96 | 42.55 | 43.10 | 0.00 | - | 2 | 2 | 17.28% |
| COST241220P00825000 | 2024-05-21 12:16PM EDT | 2024-12-20 | 58.85 | 54.30 | 55.10 | 0.00 | - | 1 | 2 | 18.02% |
| COST250117P00825000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 69.05 | 56.25 | 57.25 | 0.00 | - | 8 | 9 | 17.77% |
| COST250620P00825000 | 2024-05-20 2:34PM EDT | 2025-06-20 | 73.05 | 68.85 | 72.35 | 0.00 | - | 3 | 11 | 18.41% |
| COST260116P00825000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 94.80 | 80.55 | 82.55 | 0.00 | - | 5 | 8 | 17.35% |
© 2024 Yahoo. All rights reserved.