UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,841.72 +283.61 (+0.72%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:960.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 78.13% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.40 | 0.00 | - | - | 1 | 54.54% |
| COST240531C00960000 | 2024-05-15 11:41AM EDT | 2024-05-31 | 0.14 | 0.01 | 0.57 | -0.11 | -44.00% | 6 | 33 | 44.04% |
| COST240621C00960000 | 2024-05-13 2:20PM EDT | 2024-06-21 | 0.30 | 0.32 | 0.42 | 0.00 | - | 1 | 212 | 28.17% |
| COST240719C00960000 | 2024-05-10 9:53AM EDT | 2024-07-19 | 0.88 | 0.86 | 1.01 | 0.00 | - | 4 | 23 | 24.48% |
| COST240920C00960000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 2.81 | 3.25 | 3.50 | 0.00 | - | 1 | 33 | 22.35% |
| COST241018C00960000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 5.46 | 5.65 | 6.00 | +3.46 | +173.00% | 1 | 5 | 23.14% |
| COST241220C00960000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 11.80 | 11.50 | 12.00 | +2.00 | +20.41% | 6 | 45 | 23.98% |
| COST250117C00960000 | 2024-05-13 11:56AM EDT | 2025-01-17 | 12.10 | 13.65 | 14.25 | 0.00 | - | 5 | 101 | 23.93% |
| COST250321C00960000 | 2024-05-15 2:01PM EDT | 2025-03-21 | 20.81 | 20.40 | 21.80 | +10.11 | +94.49% | 4 | 3 | 25.00% |
| COST250620C00960000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 30.85 | 30.60 | 31.80 | +2.60 | +9.20% | 3 | 26 | 25.77% |
| COST260116C00960000 | 2024-05-09 9:59AM EDT | 2026-01-16 | 48.47 | 53.40 | 55.30 | 0.00 | - | 1 | 11 | 27.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 392.01% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 232.65 | 167.80 | 174.65 | 0.00 | - | 2 | 0 | 38.98% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 83.49% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 44.99% |
© 2024 Yahoo. All rights reserved.