UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.51 +0.49 (+0.63%) GOLD FUTURES
2,395.10 +35.20 (+1.49%) DOW
39,847.57 +289.46 (+0.73%) Bitcoin GBP
51,267.37 +2,999.45 (+6.21%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00850000 | 2024-05-15 12:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 341 | 31.06% |
| COST240524C00850000 | 2024-05-15 12:20PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.33 | +0.04 | +15.38% | 7 | 47 | 23.37% |
| COST240531C00850000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 2.67 | 2.48 | 2.81 | +0.78 | +41.27% | 154 | 630 | 28.61% |
| COST240607C00850000 | 2024-05-14 2:40PM EDT | 2024-06-07 | 2.50 | 3.30 | 3.60 | 0.00 | - | 28 | 61 | 25.93% |
| COST240614C00850000 | 2024-05-15 12:51PM EDT | 2024-06-14 | 4.20 | 4.05 | 4.55 | +1.36 | +47.89% | 40 | 42 | 24.59% |
| COST240621C00850000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 5.07 | 5.05 | 5.20 | +1.47 | +40.83% | 18 | 200 | 23.25% |
| COST240628C00850000 | 2024-05-14 3:36PM EDT | 2024-06-28 | 4.30 | 5.50 | 6.60 | 0.00 | - | 1 | 6 | 23.28% |
| COST240719C00850000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 9.26 | 9.10 | 9.40 | +2.18 | +30.79% | 14 | 49 | 22.11% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 3.13% |
| COST250117C00850000 | 2023-12-21 11:09AM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| COST250321C00850000 | 2024-05-14 10:03AM EDT | 2025-03-21 | 50.00 | 51.25 | 53.70 | 0.00 | - | 10 | 30 | 26.75% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 2024-05-17 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 346.95% |
| COST240621P00850000 | 2023-12-20 11:40AM EDT | 2024-06-21 | 181.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.