Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,016.25 -5.96 (-0.12%) Dow
37,814.88 +61.57 (+0.16%) Nasdaq
15,626.94 -56.44 (-0.36%) Bitcoin USD
63,274.25 +2,479.77 (+4.08%) CMC Crypto 200
885.54 0.00 (0.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:690.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00690000 | 2024-04-18 11:14AM EDT | 2024-04-19 | 27.07 | 18.85 | 23.50 | -1.10 | -3.90% | 1 | 114 | 33.28% |
| COST240426C00690000 | 2024-04-18 2:17PM EDT | 2024-04-26 | 22.75 | 22.65 | 25.00 | -6.05 | -21.01% | 10 | 12 | 21.97% |
| COST240503C00690000 | 2024-04-12 10:11AM EDT | 2024-05-03 | 45.59 | 22.85 | 27.75 | 0.00 | - | 1 | 2 | 22.92% |
| COST240510C00690000 | 2024-04-18 3:00PM EDT | 2024-05-10 | 28.13 | 25.05 | 30.00 | -4.27 | -13.18% | 5 | 3 | 22.99% |
| COST240517C00690000 | 2024-04-18 12:25PM EDT | 2024-05-17 | 30.05 | 29.85 | 30.95 | -4.75 | -13.65% | 3 | 80 | 21.50% |
| COST240524C00690000 | 2024-04-18 1:43PM EDT | 2024-05-24 | 32.60 | 32.15 | 36.70 | -9.31 | -22.21% | 25 | 29 | 26.51% |
| COST240621C00690000 | 2024-04-12 2:13PM EDT | 2024-06-21 | 57.37 | 42.25 | 44.10 | 0.00 | - | 1 | 217 | 26.63% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 50.80 | 48.15 | 49.15 | 0.00 | - | 148 | 171 | 25.97% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-03-15 10:50AM EDT | 2024-10-18 | 83.00 | 78.35 | 82.05 | 0.00 | - | 1 | 2 | 35.37% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-03-19 1:01PM EDT | 2025-03-21 | 108.30 | 89.40 | 94.60 | 0.00 | - | 1 | 1 | 30.83% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00690000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.16 | -0.17 | -53.12% | 176 | 1,195 | 23.83% |
| COST240426P00690000 | 2024-04-18 2:28PM EDT | 2024-04-26 | 2.03 | 1.96 | 2.14 | +0.38 | +23.03% | 120 | 349 | 21.55% |
| COST240503P00690000 | 2024-04-18 2:58PM EDT | 2024-05-03 | 4.00 | 3.95 | 4.20 | +0.62 | +18.34% | 27 | 124 | 21.16% |
| COST240510P00690000 | 2024-04-18 2:46PM EDT | 2024-05-10 | 5.55 | 5.65 | 6.00 | +0.85 | +18.09% | 7 | 57 | 20.86% |
| COST240517P00690000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 7.14 | 7.30 | 7.55 | +0.31 | +4.54% | 35 | 926 | 20.56% |
| COST240524P00690000 | 2024-04-18 2:52PM EDT | 2024-05-24 | 8.78 | 8.50 | 9.20 | +0.83 | +10.44% | 9 | 21 | 20.63% |
| COST240531P00690000 | 2024-04-18 3:06PM EDT | 2024-05-31 | 13.08 | 13.05 | 13.70 | +0.80 | +6.51% | 1 | 5 | 24.02% |
| COST240621P00690000 | 2024-04-18 10:26AM EDT | 2024-06-21 | 14.45 | 16.10 | 16.45 | -1.32 | -8.37% | 1,009 | 259 | 22.26% |
| COST240719P00690000 | 2024-04-18 1:15PM EDT | 2024-07-19 | 19.35 | 19.10 | 19.50 | +1.70 | +9.63% | 2 | 76 | 20.89% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.78% |
| COST241018P00690000 | 2024-04-18 1:45PM EDT | 2024-10-18 | 29.14 | 28.60 | 29.35 | +7.29 | +33.36% | 10 | 20 | 20.00% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.78% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 19.65% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
© 2024 Yahoo. All rights reserved.