Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,042.71 -693.19 (-1.07%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 197.60 | 202.00 | 210.00 | 0.00 | - | 1 | 2 | 76.04% |
| COST240621C00525000 | 2024-04-23 10:47AM EDT | 2024-06-21 | 200.72 | 204.35 | 214.00 | 0.00 | - | 1 | 137 | 58.51% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 210.46 | 212.00 | 221.00 | 0.00 | - | 1 | 4 | 51.61% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 205.00 | 224.00 | 233.00 | 0.00 | - | 1 | 129 | 47.09% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 45.14% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 42.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00525000 | 2024-04-23 2:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 9 | 76.67% |
| COST240621P00525000 | 2024-04-23 11:44AM EDT | 2024-06-21 | 0.48 | 0.08 | 2.90 | 0.00 | - | 1 | 310 | 51.81% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 0.86 | 0.09 | 1.58 | 0.00 | - | 2 | 45 | 37.71% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 1.44 | 1.73 | 0.00 | - | 1 | 38 | 29.05% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 28.46% |
| COST250117P00525000 | 2024-04-22 3:16PM EDT | 2025-01-17 | 5.15 | 4.30 | 4.65 | 0.00 | - | 1 | 169 | 26.59% |
| COST250321P00525000 | 2024-04-09 1:21PM EDT | 2025-03-21 | 6.90 | 6.15 | 6.70 | 0.00 | - | 2 | 5 | 26.20% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 7.35 | 9.45 | 0.00 | - | 1 | 111 | 25.50% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 2026-01-16 | 15.81 | 13.45 | 15.10 | 0.00 | - | 2 | 26 | 24.11% |
© 2024 Yahoo. All rights reserved.