Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,746.36 +1,152.16 (+1.81%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 175.21 | 151.20 | 160.60 | 0.00 | - | 1 | 3 | 50.43% |
| COST240621C00555000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 154.00 | 155.30 | 165.00 | -12.83 | -7.69% | 1 | 97 | 55.32% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 165.10 | 173.75 | 0.00 | - | 1 | 9 | 43.95% |
| COST241220C00555000 | 2024-04-03 10:22AM EDT | 2024-12-20 | 172.43 | 174.45 | 184.00 | 0.00 | - | 3 | 36 | 41.73% |
| COST250117C00555000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 183.07 | 178.25 | 186.95 | 0.00 | - | 2 | 242 | 41.30% |
| COST250620C00555000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 194.53 | 195.50 | 200.75 | -25.18 | -11.46% | 2 | 28 | 39.35% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 213.44 | 213.30 | 217.95 | -22.54 | -9.55% | 1 | 69 | 38.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.07 | 3.95 | 0.00 | - | 1 | 7 | 54.22% |
| COST240621P00555000 | 2024-04-19 1:19PM EDT | 2024-06-21 | 1.09 | 1.01 | 1.17 | +0.09 | +9.00% | 2 | 344 | 32.59% |
| COST240719P00555000 | 2024-01-12 12:45PM EDT | 2024-07-19 | 5.30 | 3.05 | 3.20 | 0.00 | - | 1 | 8 | 33.27% |
| COST240920P00555000 | 2024-04-12 11:43AM EDT | 2024-09-20 | 2.98 | 3.40 | 3.70 | 0.00 | - | 5 | 24 | 26.47% |
| COST241220P00555000 | 2024-04-05 11:00AM EDT | 2024-12-20 | 7.15 | 7.25 | 7.65 | 0.00 | - | 1 | 33 | 25.45% |
| COST250117P00555000 | 2024-04-19 1:28PM EDT | 2025-01-17 | 8.25 | 8.05 | 8.95 | -0.15 | -1.79% | 1 | 299 | 25.28% |
| COST250321P00555000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 11.00 | 10.50 | 12.05 | 0.00 | - | 1 | 10 | 25.10% |
| COST250620P00555000 | 2024-04-15 2:05PM EDT | 2025-06-20 | 13.00 | 13.55 | 14.80 | 0.00 | - | 2 | 308 | 23.93% |
| COST260116P00555000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 21.00 | 19.60 | 20.75 | +0.80 | +3.96% | 2 | 42 | 22.29% |
© 2024 Yahoo. All rights reserved.