Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,304.73 +1.54 (+0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,472.91 -105.39 (-0.57%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,531.14 -878.01 (-1.36%) CMC Crypto 200
1,364.48 -0.65 (-0.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00705000 | 2024-05-06 1:14PM EDT | 2024-05-10 | 48.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240517C00705000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 49.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 41.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240607C00705000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00705000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 56.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00705000 | 2024-05-06 11:53AM EDT | 2024-07-19 | 61.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240920C00705000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00705000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 85.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117C00705000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 95.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321C00705000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 95.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00705000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 146.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00705000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240517P00705000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| COST240524P00705000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| COST240531P00705000 | 2024-05-06 2:38PM EDT | 2024-05-31 | 4.57 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| COST240607P00705000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240614P00705000 | 2024-05-06 10:53AM EDT | 2024-06-14 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621P00705000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| COST240719P00705000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240920P00705000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST241018P00705000 | 2024-05-06 11:35AM EDT | 2024-10-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117P00705000 | 2024-05-06 12:59PM EDT | 2025-01-17 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.