UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.08 -0.58 (-0.74%) GOLD FUTURES
2,396.20 -29.70 (-1.22%) DOW
39,840.44 -32.55 (-0.08%) Bitcoin GBP
55,169.94 +442.10 (+0.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:865.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00865000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 98 | 31.35% |
| COST240621C00865000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 4.29 | 5.35 | 5.55 | 0.00 | - | 3 | 127 | 25.28% |
| COST240719C00865000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 8.50 | 9.70 | 9.95 | 0.00 | - | 3 | 45 | 23.05% |
| COST240920C00865000 | 2024-05-16 10:51AM EDT | 2024-09-20 | 21.35 | 20.35 | 20.80 | 0.00 | - | 3 | 193 | 22.93% |
| COST241220C00865000 | 2024-05-20 11:06AM EDT | 2024-12-20 | 36.00 | 39.35 | 40.05 | 0.00 | - | 2 | 54 | 25.70% |
| COST250117C00865000 | 2024-05-22 10:00AM EDT | 2025-01-17 | 43.40 | 43.70 | 44.60 | -0.75 | -1.70% | 20 | 686 | 25.96% |
| COST250321C00865000 | 2024-03-13 11:00AM EDT | 2025-03-21 | 29.50 | 25.85 | 26.85 | 0.00 | - | 1 | 4 | 16.78% |
| COST250620C00865000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 60.70 | 68.95 | 72.25 | 0.00 | - | 6 | 222 | 28.64% |
| COST260116C00865000 | 2024-03-20 9:31AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00865000 | 2024-03-06 2:47PM EDT | 2024-09-20 | 106.35 | 146.55 | 154.75 | 0.00 | - | 8 | 0 | 62.05% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 2025-01-17 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 45.82% |
| COST250620P00865000 | 2024-05-13 2:10PM EDT | 2025-06-20 | 108.60 | 90.00 | 93.15 | 0.00 | - | 2 | 1 | 17.08% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 2026-01-16 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 31.35% |
© 2024 Yahoo. All rights reserved.