UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,967.34 +3,428.39 (+7.06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00900000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 23 | 1,128 | 57.03% |
| COST240524C00900000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.08 | 0.00 | - | 5 | 5 | 31.93% |
| COST240531C00900000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 0.55 | 0.41 | 0.71 | -0.04 | -6.78% | 4 | 118 | 33.14% |
| COST240607C00900000 | 2024-05-13 2:57PM EDT | 2024-06-07 | 0.63 | 0.60 | 0.97 | 0.00 | - | 2 | 104 | 29.49% |
| COST240614C00900000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.85 | 0.75 | 1.16 | -0.14 | -14.14% | 2 | 8 | 26.83% |
| COST240621C00900000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 1.25 | 1.14 | 1.30 | +0.10 | +8.70% | 8 | 513 | 24.78% |
| COST240719C00900000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 2.77 | 2.64 | 2.95 | +0.33 | +13.52% | 101 | 789 | 22.52% |
| COST240920C00900000 | 2024-05-15 10:06AM EDT | 2024-09-20 | 8.40 | 8.40 | 9.00 | +1.06 | +14.44% | 1 | 107 | 22.23% |
| COST241018C00900000 | 2024-05-14 11:25AM EDT | 2024-10-18 | 11.65 | 12.70 | 13.50 | 0.00 | - | 3 | 53 | 23.34% |
| COST241220C00900000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 22.91 | 21.90 | 22.75 | +3.46 | +17.79% | 1 | 83 | 24.56% |
| COST250117C00900000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 25.85 | 24.50 | 26.00 | +3.11 | +13.68% | 4 | 275 | 24.62% |
| COST250321C00900000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 32.70 | 33.10 | 36.25 | 0.00 | - | 1 | 19 | 25.98% |
| COST250620C00900000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 47.75 | 45.80 | 50.10 | +3.60 | +8.15% | 19 | 45 | 27.37% |
| COST260116C00900000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 72.00 | 71.25 | 74.80 | 0.00 | - | 3 | 55 | 28.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 2024-05-17 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 378.84% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 108.30 | 116.00 | 0.00 | - | 2 | 0 | 58.30% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 108.60 | 115.85 | 0.00 | - | 2 | 0 | 29.55% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 108.00 | 117.50 | 0.00 | - | 3 | 0 | 25.22% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 110.00 | 118.70 | 0.00 | - | 5 | 5 | 17.50% |
| COST241220P00900000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 136.10 | 116.10 | 119.50 | 0.00 | - | - | 0 | 15.39% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 116.80 | 122.35 | 0.00 | - | 1 | 1 | 16.30% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 37.67% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 139.01 | 129.85 | 135.15 | 0.00 | - | 2 | 1 | 14.60% |
© 2024 Yahoo. All rights reserved.