UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.54 +0.52 (+0.67%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,859.22 +301.11 (+0.76%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00880000 | 2024-05-13 9:54AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 138 | 43.75% |
| COST240524C00880000 | 2024-05-13 2:24PM EDT | 2024-05-24 | 0.41 | 0.01 | 0.39 | 0.00 | - | 1 | 17 | 32.91% |
| COST240531C00880000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.05 | 0.84 | 1.12 | -0.14 | -11.76% | 2 | 19 | 30.47% |
| COST240607C00880000 | 2024-05-14 9:51AM EDT | 2024-06-07 | 1.24 | 1.27 | 1.51 | 0.00 | - | 20 | 22 | 27.30% |
| COST240614C00880000 | 2024-05-14 11:30AM EDT | 2024-06-14 | 1.33 | 1.54 | 1.90 | 0.00 | - | 1 | 4 | 25.28% |
| COST240621C00880000 | 2024-05-15 10:38AM EDT | 2024-06-21 | 2.15 | 2.13 | 2.30 | +0.50 | +30.30% | 1 | 118 | 23.89% |
| COST240719C00880000 | 2024-05-14 1:28PM EDT | 2024-07-19 | 3.55 | 4.50 | 4.80 | 0.00 | - | 1 | 41 | 22.11% |
| COST240920C00880000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 12.47 | 12.30 | 12.70 | +2.42 | +24.08% | 5 | 29 | 22.23% |
| COST241018C00880000 | 2024-05-14 10:48AM EDT | 2024-10-18 | 15.35 | 17.70 | 18.15 | 0.00 | - | 3 | 23 | 23.50% |
| COST241220C00880000 | 2024-05-14 10:16AM EDT | 2024-12-20 | 25.65 | 27.85 | 28.50 | 0.00 | - | 1 | 36 | 24.76% |
| COST250117C00880000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 29.15 | 31.55 | 32.25 | 0.00 | - | 3 | 195 | 24.92% |
| COST250321C00880000 | 2024-05-09 9:53AM EDT | 2025-03-21 | 35.12 | 41.10 | 42.40 | 0.00 | - | 1 | 8 | 26.00% |
| COST250620C00880000 | 2024-05-14 12:41PM EDT | 2025-06-20 | 49.90 | 54.00 | 55.65 | 0.00 | - | 2 | 9 | 27.04% |
| COST260116C00880000 | 2024-05-13 9:35AM EDT | 2026-01-16 | 80.50 | 80.60 | 83.95 | 0.00 | - | 1 | 13 | 28.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00880000 | 2024-03-01 1:24PM EDT | 2024-06-21 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 89.18% |
| COST240719P00880000 | 2024-05-15 1:28PM EDT | 2024-07-19 | 92.13 | 87.35 | 96.20 | -27.12 | -22.74% | 2 | 0 | 23.10% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 58.46% |
| COST241018P00880000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 117.30 | 91.75 | 99.90 | 0.00 | - | - | 0 | 17.83% |
| COST241220P00880000 | 2024-05-09 12:01PM EDT | 2024-12-20 | 111.55 | 99.10 | 103.00 | 0.00 | - | 2 | 1 | 16.84% |
| COST250117P00880000 | 2024-05-10 11:42AM EDT | 2025-01-17 | 101.75 | 99.80 | 103.75 | -3.25 | -3.10% | 1 | 2 | 16.25% |
| COST260116P00880000 | 2024-05-13 1:29PM EDT | 2026-01-16 | 125.36 | 117.35 | 121.35 | 0.00 | - | 4 | 1 | 15.47% |
© 2024 Yahoo. All rights reserved.