UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.62 +0.60 (+0.77%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,823.65 +265.54 (+0.67%) Bitcoin GBP
51,586.55 +3,253.13 (+6.73%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00840000 | 2024-05-15 10:51AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 41 | 212 | 28.32% |
| COST240524C00840000 | 2024-05-15 10:00AM EDT | 2024-05-24 | 0.45 | 0.42 | 0.52 | 0.00 | - | 3 | 12 | 22.10% |
| COST240531C00840000 | 2024-05-14 3:56PM EDT | 2024-05-31 | 3.43 | 3.65 | 3.95 | +0.76 | +28.46% | 2 | 56 | 28.39% |
| COST240607C00840000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 5.05 | 4.65 | 5.00 | +1.80 | +55.38% | 6 | 6 | 25.94% |
| COST240614C00840000 | 2024-05-13 3:12PM EDT | 2024-06-14 | 4.17 | 5.60 | 6.05 | 0.00 | - | 5 | 5 | 24.51% |
| COST240621C00840000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 5.60 | 6.65 | 6.95 | +0.63 | +12.68% | 2 | 147 | 23.37% |
| COST240628C00840000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 5.50 | 7.30 | 8.55 | 0.00 | - | 2 | 6 | 23.41% |
| COST240719C00840000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 11.52 | 11.45 | 11.75 | +2.83 | +32.57% | 21 | 101 | 22.32% |
| COST240920C00840000 | 2024-05-15 12:20PM EDT | 2024-09-20 | 22.80 | 22.90 | 23.40 | +2.75 | +13.72% | 7 | 145 | 23.00% |
| COST241018C00840000 | 2024-05-15 1:46PM EDT | 2024-10-18 | 30.20 | 29.75 | 30.40 | +4.80 | +18.90% | 3 | 102 | 24.45% |
| COST241220C00840000 | 2024-05-14 9:55AM EDT | 2024-12-20 | 38.30 | 41.85 | 42.35 | 0.00 | - | 2 | 38 | 25.71% |
| COST250117C00840000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 46.10 | 45.80 | 46.50 | +5.56 | +13.71% | 3 | 100 | 25.85% |
| COST250321C00840000 | 2024-05-15 12:25PM EDT | 2025-03-21 | 55.90 | 56.65 | 58.20 | +29.75 | +113.77% | 3 | 9 | 27.16% |
| COST250620C00840000 | 2024-05-13 1:14PM EDT | 2025-06-20 | 66.10 | 70.55 | 72.95 | 0.00 | - | 6 | 123 | 28.37% |
| COST260116C00840000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 102.97 | 97.55 | 102.35 | 0.00 | - | 1 | 15 | 30.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 269.95% |
| COST240524P00840000 | 2024-05-14 1:36PM EDT | 2024-05-24 | 54.00 | 48.00 | 54.80 | -11.00 | -16.92% | 1 | 0 | 35.94% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 98.94% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 53.20 | 61.05 | 0.00 | - | 2 | 0 | 20.60% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 66.30 | 61.95 | 66.50 | 0.00 | - | 2 | 1 | 18.22% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 40.06% |
| COST241220P00840000 | 2024-05-14 9:48AM EDT | 2024-12-20 | 79.40 | 71.70 | 74.85 | 0.00 | - | 3 | 3 | 17.74% |
| COST250117P00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 116.23 | 71.75 | 74.65 | 0.00 | - | 6 | 15 | 16.63% |
| COST250620P00840000 | 2024-05-15 12:05PM EDT | 2025-06-20 | 86.85 | 83.85 | 85.95 | -75.65 | -46.55% | 2 | 0 | 16.68% |
© 2024 Yahoo. All rights reserved.