Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,458.78 +2,093.52 (+3.41%) CMC Crypto 200
885.54 0.00 (0.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00560000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 155.67 | 147.25 | 155.80 | -13.92 | -8.21% | 5 | 70 | 142.97% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 149.05 | 156.85 | 0.00 | - | 9 | 5 | 65.20% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 153.00 | 160.85 | 0.00 | - | 1 | 5 | 51.88% |
| COST240719C00560000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 159.35 | 155.75 | 164.45 | -6.15 | -3.72% | 20 | 3 | 48.24% |
| COST240920C00560000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 188.45 | 161.65 | 170.30 | 0.00 | - | 1 | 18 | 42.69% |
| COST241220C00560000 | 2024-04-02 9:32AM EDT | 2024-12-20 | 182.73 | 172.50 | 180.75 | 0.00 | - | 10 | 84 | 40.85% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 42.23% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 183.65 | 188.50 | 0.00 | - | 1 | 1 | 38.99% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 192.50 | 198.80 | 0.00 | - | 1 | 5 | 39.21% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 2026-01-16 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 42.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00560000 | 2024-04-17 3:13PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.76 | 0.00 | - | 1 | 205 | 149.41% |
| COST240426P00560000 | 2024-03-11 9:30AM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| COST240517P00560000 | 2024-04-10 10:08AM EDT | 2024-05-17 | 0.30 | 0.09 | 3.10 | 0.00 | - | 1 | 59 | 56.27% |
| COST240621P00560000 | 2024-04-10 10:22AM EDT | 2024-06-21 | 1.25 | 1.11 | 1.27 | 0.00 | - | 1 | 71 | 31.83% |
| COST240719P00560000 | 2024-04-12 12:58PM EDT | 2024-07-19 | 1.67 | 1.81 | 2.25 | 0.00 | - | 2 | 208 | 29.78% |
| COST240920P00560000 | 2024-04-08 3:47PM EDT | 2024-09-20 | 3.35 | 3.70 | 4.15 | 0.00 | - | 1 | 128 | 26.46% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 4.28 | 4.95 | 5.30 | 0.00 | - | 1 | 25 | 25.95% |
| COST241220P00560000 | 2024-04-15 3:48PM EDT | 2024-12-20 | 7.55 | 6.60 | 8.95 | 0.00 | - | 1 | 70 | 26.04% |
| COST250117P00560000 | 2024-04-15 3:38PM EDT | 2025-01-17 | 7.98 | 8.60 | 9.00 | 0.00 | - | 1 | 419 | 24.73% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 10.90 | 13.35 | 0.00 | - | 1 | 1 | 25.42% |
| COST250620P00560000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 11.50 | 14.10 | 15.35 | 0.00 | - | 2 | 27 | 23.73% |
| COST260116P00560000 | 2024-04-12 3:18PM EDT | 2026-01-16 | 18.30 | 20.30 | 22.75 | 0.00 | - | 2 | 25 | 22.69% |
© 2024 Yahoo. All rights reserved.