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
63,949.58 -945.25 (-1.46%) CMC Crypto 200
1,331.08 -65.46 (-4.69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 129.90 | 132.00 | 140.45 | 0.00 | - | 1 | 2 | 52.32% |
| COST240621C00595000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 137.00 | 136.00 | 145.00 | 0.00 | - | 1 | 258 | 50.96% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 139.40 | 148.75 | 0.00 | - | 1 | 32 | 46.43% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 142.45 | 146.00 | 155.55 | 0.00 | - | 3 | 163 | 41.01% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 36.94% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 30.09% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 171.15 | 176.85 | 0.00 | - | 1 | 1 | 38.18% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 180.15 | 188.00 | 0.00 | - | 1 | 128 | 38.42% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 205.71 | 200.05 | 208.70 | 0.00 | - | 2 | 15 | 38.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00595000 | 2024-03-12 12:38PM EDT | 2024-04-26 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 242.33% |
| COST240503P00595000 | 2024-04-05 11:26AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 59.23% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.01 | 2.68 | 0.00 | - | 5 | 6 | 58.25% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 0.16 | 0.07 | 2.68 | 0.00 | - | 25 | 46 | 55.54% |
| COST240524P00595000 | 2024-04-15 11:24AM EDT | 2024-05-24 | 0.36 | 0.09 | 3.80 | 0.00 | - | - | 2 | 52.59% |
| COST240531P00595000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 0.78 | 0.40 | 0.89 | 0.00 | - | 1 | 4 | 34.88% |
| COST240621P00595000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 1.19 | 1.12 | 1.30 | -1.26 | -51.43% | 5 | 142 | 29.69% |
| COST240719P00595000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.12 | 1.82 | 2.10 | -0.14 | -6.19% | 10 | 65 | 26.78% |
| COST240920P00595000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 5.70 | 4.05 | 4.25 | 0.00 | - | 1 | 63 | 23.95% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 8.75 | 9.30 | 0.00 | - | 200 | 240 | 23.67% |
| COST250117P00595000 | 2024-04-25 10:22AM EDT | 2025-01-17 | 11.60 | 9.85 | 10.35 | 0.00 | - | 4 | 301 | 23.20% |
| COST250620P00595000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 20.27 | 16.60 | 18.10 | 0.00 | - | 4 | 278 | 22.71% |
| COST260116P00595000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 26.55 | 24.20 | 25.80 | 0.00 | - | 1 | 39 | 21.59% |
© 2024 Yahoo. All rights reserved.