UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.75 -0.91 (-1.16%) GOLD FUTURES
2,390.60 -35.30 (-1.46%) DOW
39,730.37 -142.62 (-0.36%) Bitcoin GBP
54,878.20 +124.12 (+0.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:940.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00940000 | 2024-05-20 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.39 | 0.00 | - | 3 | 3 | 89.45% |
| COST240531C00940000 | 2024-05-22 11:02AM EDT | 2024-05-31 | 0.34 | 0.27 | 0.39 | +0.04 | +13.33% | 1 | 10 | 44.82% |
| COST240607C00940000 | 2024-05-22 1:04PM EDT | 2024-06-07 | 0.45 | 0.43 | 0.55 | +0.11 | +32.35% | 3 | 6 | 36.21% |
| COST240621C00940000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 0.54 | 0.76 | 0.90 | 0.00 | - | 5 | 258 | 29.07% |
| COST240719C00940000 | 2024-05-22 11:56AM EDT | 2024-07-19 | 2.02 | 2.01 | 2.15 | +0.29 | +16.76% | 12 | 248 | 24.91% |
| COST240920C00940000 | 2024-05-16 2:32PM EDT | 2024-09-20 | 6.00 | 6.25 | 6.70 | 0.00 | - | 1 | 102 | 23.03% |
| COST241018C00940000 | 2024-05-22 11:27AM EDT | 2024-10-18 | 10.00 | 10.00 | 10.40 | +1.45 | +16.96% | 1 | 47 | 23.84% |
| COST241220C00940000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 16.27 | 18.25 | 18.65 | 0.00 | - | 1 | 46 | 24.80% |
| COST250117C00940000 | 2024-05-22 1:27PM EDT | 2025-01-17 | 21.75 | 21.00 | 21.70 | +2.55 | +13.28% | 1 | 74 | 24.82% |
| COST250321C00940000 | 2024-05-15 11:53AM EDT | 2025-03-21 | 24.35 | 29.45 | 31.30 | 0.00 | - | 4 | 34 | 26.05% |
| COST250620C00940000 | 2024-05-20 12:08PM EDT | 2025-06-20 | 40.05 | 41.50 | 43.40 | 0.00 | - | 1 | 38 | 26.93% |
| COST260116C00940000 | 2024-05-22 12:42PM EDT | 2026-01-16 | 68.88 | 66.80 | 69.90 | +4.73 | +7.37% | 1 | 45 | 28.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 131.70 | 138.35 | 0.00 | - | - | 0 | 30.97% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 131.55 | 140.45 | 0.00 | - | 1 | 0 | 27.62% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 73.86% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 44.21% |
© 2024 Yahoo. All rights reserved.