UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,985.50 +3,454.75 (+7.12%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00870000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.34 | -0.03 | -42.86% | 1 | 189 | 54.98% |
| COST240524C00870000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 0.17 | 0.07 | 0.16 | +0.05 | +41.67% | 1 | 53 | 27.00% |
| COST240531C00870000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 1.35 | 1.17 | 1.45 | +0.24 | +21.62% | 1 | 37 | 30.20% |
| COST240607C00870000 | 2024-05-13 10:52AM EDT | 2024-06-07 | 1.65 | 1.67 | 1.93 | +0.05 | +3.12% | 5 | 12 | 27.13% |
| COST240614C00870000 | 2024-05-15 10:25AM EDT | 2024-06-14 | 2.18 | 2.07 | 2.42 | +0.75 | +52.45% | 15 | 2 | 25.23% |
| COST240621C00870000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 2.76 | 2.62 | 2.85 | +0.64 | +30.19% | 31 | 96 | 23.77% |
| COST240628C00870000 | 2024-05-13 10:40AM EDT | 2024-06-28 | 2.69 | 2.75 | 3.90 | 0.00 | - | 2 | 1 | 23.83% |
| COST240719C00870000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 5.80 | 5.65 | 5.80 | +1.16 | +25.00% | 32 | 82 | 22.23% |
| COST240920C00870000 | 2023-12-13 10:58AM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| COST250117C00870000 | 2023-12-26 4:57PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,645 | 3.13% |
| COST250321C00870000 | 2024-04-30 11:26AM EDT | 2025-03-21 | 21.07 | 43.95 | 45.95 | 0.00 | - | 1 | 3 | 26.54% |
| COST250620C00870000 | 2023-12-26 12:29PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| COST260116C00870000 | 2023-12-19 10:36AM EDT | 2026-01-16 | 32.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00870000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920P00870000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 236.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.