UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,822.58 +264.47 (+0.67%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00860000 | 2024-05-13 2:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 130 | 45.75% |
| COST240524C00860000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.23 | +0.03 | +17.65% | 1 | 64 | 25.05% |
| COST240531C00860000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 1.89 | 1.69 | 2.06 | +0.56 | +42.11% | 3 | 413 | 29.34% |
| COST240607C00860000 | 2024-05-15 1:00PM EDT | 2024-06-07 | 2.50 | 2.34 | 2.69 | +0.80 | +47.06% | 5 | 348 | 26.48% |
| COST240614C00860000 | 2024-05-14 12:48PM EDT | 2024-06-14 | 2.16 | 2.91 | 3.45 | 0.00 | - | 12 | 17 | 24.99% |
| COST240621C00860000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.95 | +0.95 | +32.76% | 4 | 350 | 23.50% |
| COST240719C00860000 | 2024-05-15 1:00PM EDT | 2024-07-19 | 7.35 | 7.30 | 7.55 | +1.65 | +28.95% | 33 | 243 | 22.17% |
| COST240920C00860000 | 2024-05-14 12:39PM EDT | 2024-09-20 | 13.77 | 17.05 | 17.40 | 0.00 | - | 6 | 85 | 22.63% |
| COST241018C00860000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 23.45 | 23.15 | 23.65 | +3.60 | +18.14% | 4 | 63 | 23.98% |
| COST241220C00860000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 31.50 | 34.20 | 34.90 | 0.00 | - | 22 | 24 | 25.25% |
| COST250117C00860000 | 2024-05-14 9:49AM EDT | 2025-01-17 | 35.00 | 38.20 | 38.80 | 0.00 | - | 1 | 71 | 25.37% |
| COST250321C00860000 | 2024-05-09 10:38AM EDT | 2025-03-21 | 42.25 | 48.50 | 50.15 | 0.00 | - | 1 | 29 | 26.70% |
| COST250620C00860000 | 2024-05-15 12:21PM EDT | 2025-06-20 | 62.43 | 62.20 | 64.15 | +4.53 | +7.82% | 1 | 27 | 27.80% |
| COST260116C00860000 | 2024-05-13 2:44PM EDT | 2026-01-16 | 84.05 | 88.90 | 92.25 | 0.00 | - | 6 | 86 | 29.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 293.78% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 109.13% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 69.55 | 77.85 | 0.00 | - | 2 | 0 | 21.12% |
| COST240920P00860000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 89.45 | 74.45 | 79.10 | 0.00 | - | 4 | 2 | 16.10% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 89.50 | 85.95 | 88.15 | 0.00 | - | 1 | 10 | 16.11% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 33.78% |
| COST260116P00860000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 113.57 | 106.45 | 110.60 | 0.00 | - | 2 | 2 | 16.32% |
© 2024 Yahoo. All rights reserved.