Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
63,398.42 -2,975.36 (-4.48%) CMC Crypto 200
1,356.99 -25.58 (-1.85%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:675.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00675000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 47.90 | 0.00 | 0.00 | 0.00 | - | 45 | 20 | 0.00% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| COST240517C00675000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 50.46 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| COST240621C00675000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 59.08 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| COST240719C00675000 | 2024-04-22 10:39AM EDT | 2024-07-19 | 55.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| COST240920C00675000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 75.95 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 99.57 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 108.77 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00675000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 1,510 | 25.00% |
| COST240503P00675000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 12.50% |
| COST240510P00675000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 261 | 6.25% |
| COST240517P00675000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 74 | 489 | 6.25% |
| COST240524P00675000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 523 | 517 | 6.25% |
| COST240531P00675000 | 2024-04-24 1:55PM EDT | 2024-05-31 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| COST240621P00675000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 3.13% |
| COST240719P00675000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 3.13% |
| COST240920P00675000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 3.13% |
| COST241018P00675000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 1.56% |
| COST241220P00675000 | 2024-04-08 2:15PM EDT | 2024-12-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| COST250117P00675000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 15 | 233 | 1.56% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
© 2024 Yahoo. All rights reserved.