Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,263.44 -29.69 (-0.90%) Nikkei
37,748.27 -711.81 (-1.85%) Hang Seng
17,218.17 +16.90 (+0.10%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,199.74 -2,478.34 (-3.72%) CMC Crypto 200
1,390.39 -33.71 (-2.37%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00600000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 123.35 | 121.50 | 128.05 | 0.00 | - | 1 | 1 | 138.33% |
| COST240517C00600000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 113.10 | 122.45 | 128.95 | 0.00 | - | 3 | 13 | 60.02% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 123.35 | 130.55 | 0.00 | - | 1 | 3 | 56.91% |
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 110.11 | 124.35 | 131.40 | 0.00 | - | 12 | 12 | 53.17% |
| COST240621C00600000 | 2024-04-10 11:45AM EDT | 2024-06-21 | 125.25 | 127.20 | 134.15 | 0.00 | - | 2 | 38 | 47.05% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 130.35 | 137.55 | 0.00 | - | 1 | 11 | 42.84% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 136.90 | 144.45 | +6.73 | +5.06% | 1 | 117 | 38.38% |
| COST241018C00600000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 129.10 | 141.70 | 148.65 | 0.00 | - | 2 | 18 | 38.24% |
| COST241220C00600000 | 2024-04-22 10:28AM EDT | 2024-12-20 | 137.55 | 150.60 | 155.35 | 0.00 | - | 1 | 15 | 36.80% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 146.98 | 154.85 | 157.65 | 0.00 | - | 2 | 36 | 36.07% |
| COST250321C00600000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 163.52 | 161.90 | 166.80 | -7.48 | -4.37% | 1 | 2 | 36.81% |
| COST250620C00600000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 183.45 | 160.90 | 178.20 | 0.00 | - | 1 | 16 | 37.25% |
| COST260116C00600000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 192.50 | 191.95 | 198.40 | 0.00 | - | 1 | 46 | 36.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00600000 | 2024-04-23 10:04AM EDT | 2024-04-26 | 0.40 | 0.00 | 2.52 | 0.00 | - | 2 | 48 | 147.63% |
| COST240503P00600000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.45 | -0.03 | -37.50% | 36 | 43 | 63.01% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.18 | 0.02 | 2.77 | 0.00 | - | 5 | 13 | 53.24% |
| COST240517P00600000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 0.25 | 0.09 | 0.60 | 0.00 | - | 32 | 215 | 38.20% |
| COST240524P00600000 | 2024-04-19 11:54AM EDT | 2024-05-24 | 0.73 | 0.12 | 0.45 | 0.00 | - | 1 | 51 | 31.96% |
| COST240531P00600000 | 2024-04-17 10:48AM EDT | 2024-05-31 | 0.86 | 0.59 | 1.15 | -0.56 | -39.44% | 1 | 1 | 33.73% |
| COST240621P00600000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 1.60 | 1.35 | 1.52 | -0.03 | -1.84% | 3 | 643 | 28.44% |
| COST240719P00600000 | 2024-04-24 3:33PM EDT | 2024-07-19 | 2.32 | 2.26 | 2.43 | -0.29 | -11.11% | 16 | 162 | 25.82% |
| COST240920P00600000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 5.12 | 4.70 | 4.90 | +0.04 | +0.79% | 4 | 142 | 23.38% |
| COST241018P00600000 | 2024-04-22 1:55PM EDT | 2024-10-18 | 7.40 | 6.25 | 7.25 | 0.00 | - | 2 | 59 | 24.05% |
| COST241220P00600000 | 2024-04-24 1:06PM EDT | 2024-12-20 | 10.65 | 10.00 | 10.35 | +0.10 | +0.95% | 1 | 86 | 23.21% |
| COST250117P00600000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 11.53 | 11.05 | 12.95 | 0.00 | - | 6 | 397 | 23.80% |
| COST250321P00600000 | 2024-04-22 11:22AM EDT | 2025-03-21 | 17.10 | 14.35 | 16.35 | 0.00 | - | 1 | 107 | 23.43% |
| COST250620P00600000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 20.80 | 18.00 | 19.45 | 0.00 | - | 10 | 359 | 22.29% |
| COST260116P00600000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 30.20 | 25.85 | 27.75 | 0.00 | - | 2 | 74 | 21.36% |
© 2024 Yahoo. All rights reserved.