Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,378.46 +631.27 (+1.63%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:565.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00565000 | 2023-12-01 2:19PM EST | 2023-12-08 | 30.50 | 30.85 | 33.25 | +2.80 | +10.11% | 1 | 27 | 38.48% |
| COST231215C00565000 | 2023-12-01 11:44AM EST | 2023-12-15 | 33.27 | 33.85 | 34.55 | +8.27 | +33.08% | 23 | 352 | 31.04% |
| COST231222C00565000 | 2023-11-24 12:45PM EST | 2023-12-22 | 34.00 | 34.95 | 35.60 | +1.48 | +4.55% | 21 | 14 | 27.86% |
| COST231229C00565000 | 2023-12-01 12:16PM EST | 2023-12-29 | 35.63 | 36.05 | 36.85 | +4.54 | +14.60% | 12 | 91 | 26.67% |
| COST240119C00565000 | 2023-12-01 2:08PM EST | 2024-01-19 | 38.58 | 39.30 | 40.35 | +4.08 | +11.83% | 6 | 593 | 25.19% |
| COST240216C00565000 | 2023-12-01 2:09PM EST | 2024-02-16 | 42.90 | 43.60 | 44.95 | +3.45 | +8.75% | 1 | 121 | 25.03% |
| COST240419C00565000 | 2023-12-01 3:43PM EST | 2024-04-19 | 54.00 | 54.50 | 55.80 | +2.85 | +5.57% | 3 | 48 | 26.72% |
| COST240920C00565000 | 2023-11-16 10:37AM EST | 2024-09-20 | 64.32 | 70.90 | 76.45 | 0.00 | - | 3 | 12 | 28.76% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00565000 | 2023-12-01 3:51PM EST | 2023-12-08 | 0.21 | 0.03 | 0.23 | -0.22 | -51.16% | 1,158 | 348 | 23.02% |
| COST231215P00565000 | 2023-12-01 3:57PM EST | 2023-12-15 | 1.77 | 1.71 | 1.83 | -1.10 | -38.33% | 62 | 680 | 25.43% |
| COST231222P00565000 | 2023-12-01 3:24PM EST | 2023-12-22 | 2.52 | 2.21 | 2.53 | -0.48 | -16.00% | 9 | 255 | 22.78% |
| COST231229P00565000 | 2023-12-01 2:14PM EST | 2023-12-29 | 3.02 | 2.68 | 3.50 | -0.54 | -15.17% | 4 | 119 | 22.03% |
| COST240105P00565000 | 2023-12-01 3:00PM EST | 2024-01-05 | 3.64 | 3.35 | 3.60 | -1.76 | -32.59% | 6 | 49 | 19.84% |
| COST240119P00565000 | 2023-12-01 1:46PM EST | 2024-01-19 | 4.93 | 4.65 | 4.85 | -0.73 | -12.90% | 13 | 639 | 18.81% |
| COST240216P00565000 | 2023-12-01 2:11PM EST | 2024-02-16 | 7.85 | 7.30 | 7.80 | -1.77 | -18.40% | 5 | 283 | 18.54% |
| COST240419P00565000 | 2023-11-28 11:59AM EST | 2024-04-19 | 13.20 | 12.85 | 13.25 | 0.00 | - | 5 | 154 | 18.16% |
| COST240719P00565000 | 2023-11-27 11:29AM EST | 2024-07-19 | 19.02 | 19.35 | 19.95 | 0.00 | - | 1 | 3 | 18.12% |
| COST240920P00565000 | 2023-11-10 3:25PM EST | 2024-09-20 | 30.35 | 21.80 | 27.15 | 0.00 | - | - | 2 | 19.74% |
© 2023 Yahoo. All rights reserved.