Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,249.32 -2,051.71 (-3.09%) CMC Crypto 200
1,380.54 -43.56 (-3.06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00670000 | 2024-04-24 2:44PM EDT | 2024-04-26 | 53.50 | 51.35 | 58.20 | +15.10 | +39.32% | 181 | 92 | 54.74% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 52.49 | 51.70 | 58.55 | +7.49 | +16.64% | 1 | 33 | 47.35% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 55.65 | 53.25 | 57.75 | +16.95 | +43.80% | 3 | 11 | 34.07% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 51.25 | 54.00 | 61.20 | 0.00 | - | 1 | 52 | 36.18% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 59.75 | 55.15 | 62.70 | +13.15 | +28.22% | 4 | 5 | 34.39% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 52.47 | 59.75 | 62.85 | 0.00 | - | 1 | 2 | 31.28% |
| COST240621C00670000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 62.53 | 64.85 | 68.20 | +3.85 | +6.56% | 20 | 4 | 31.18% |
| COST240719C00670000 | 2024-04-22 9:56AM EDT | 2024-07-19 | 60.36 | 70.25 | 72.50 | 0.00 | - | 2 | 51 | 29.42% |
| COST240920C00670000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 76.20 | 80.10 | 83.60 | 0.00 | - | 1 | 50 | 29.39% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 2024-10-18 | 83.12 | 84.05 | 89.60 | 0.00 | - | 1 | 2 | 30.33% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 109.65 | 113.80 | 0.00 | - | 3 | 8 | 31.85% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00670000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 357 | 36.72% |
| COST240503P00670000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.32 | 0.28 | 0.39 | -0.06 | -15.79% | 51 | 184 | 25.54% |
| COST240510P00670000 | 2024-04-24 2:48PM EDT | 2024-05-10 | 0.87 | 0.52 | 0.88 | -0.15 | -14.71% | 4 | 60 | 22.97% |
| COST240517P00670000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 1.41 | 1.42 | 1.60 | -0.35 | -19.89% | 38 | 759 | 22.24% |
| COST240524P00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 2.09 | 2.00 | 2.44 | -0.32 | -13.28% | 41 | 140 | 21.92% |
| COST240531P00670000 | 2024-04-24 1:55PM EDT | 2024-05-31 | 5.02 | 4.70 | 4.95 | -0.30 | -5.64% | 1 | 21 | 24.82% |
| COST240621P00670000 | 2024-04-24 1:02PM EDT | 2024-06-21 | 7.65 | 6.70 | 6.95 | +0.25 | +3.38% | 17 | 358 | 22.62% |
| COST240719P00670000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 10.00 | 9.00 | 9.35 | +0.13 | +1.32% | 1 | 120 | 21.07% |
| COST240920P00670000 | 2024-04-22 9:41AM EDT | 2024-09-20 | 18.75 | 14.25 | 14.65 | 0.00 | - | 1 | 130 | 19.79% |
| COST241018P00670000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 17.75 | 16.65 | 17.90 | -0.20 | -1.11% | 5 | 391 | 20.16% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 28.75 | 31.10 | 0.00 | - | 1 | 9 | 20.34% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
© 2024 Yahoo. All rights reserved.