Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,119.05 +40.19 (+0.50%) Bitcoin USD
64,168.41 +306.54 (+0.48%) CMC Crypto 200
1,385.59 -10.95 (-0.78%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:720.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00720000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.27 | 0.00 | 0.00 | 0.00 | - | 827 | 500 | 0.00% |
| COST240503C00720000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 8.50 | 0.00 | 0.00 | 0.00 | - | 364 | 315 | 0.00% |
| COST240510C00720000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 12.21 | 0.00 | 0.00 | 0.00 | - | 301 | 169 | 0.00% |
| COST240517C00720000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 15.26 | 0.00 | 0.00 | 0.00 | - | 63 | 482 | 0.00% |
| COST240524C00720000 | 2024-04-25 11:42AM EDT | 2024-05-24 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| COST240531C00720000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COST240621C00720000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 44 | 481 | 0.00% |
| COST240719C00720000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 107 | 191 | 0.00% |
| COST240920C00720000 | 2024-04-24 10:00AM EDT | 2024-09-20 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| COST241018C00720000 | 2024-04-23 11:07AM EDT | 2024-10-18 | 53.25 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| COST241220C00720000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| COST250117C00720000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| COST250321C00720000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 76.28 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COST260116C00720000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 117.50 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00720000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.22 | 0.00 | 0.00 | 0.00 | - | 273 | 300 | 1.56% |
| COST240503P00720000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 7.14 | 0.00 | 0.00 | 0.00 | - | 120 | 216 | 0.39% |
| COST240510P00720000 | 2024-04-25 3:11PM EDT | 2024-05-10 | 9.73 | 0.00 | 0.00 | 0.00 | - | 23 | 62 | 0.39% |
| COST240517P00720000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 12.22 | 0.00 | 0.00 | 0.00 | - | 86 | 1,048 | 0.39% |
| COST240524P00720000 | 2024-04-25 1:34PM EDT | 2024-05-24 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 0.20% |
| COST240531P00720000 | 2024-04-25 10:35AM EDT | 2024-05-31 | 21.99 | 0.00 | 0.00 | 0.00 | - | 5 | 633 | 0.20% |
| COST240621P00720000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 22.14 | 0.00 | 0.00 | 0.00 | - | 4 | 2,026 | 0.20% |
| COST240719P00720000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.20% |
| COST240920P00720000 | 2024-04-25 2:28PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.10% |
| COST241018P00720000 | 2024-04-25 9:39AM EDT | 2024-10-18 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.10% |
| COST241220P00720000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 0.10% |
| COST250117P00720000 | 2024-04-25 3:19PM EDT | 2025-01-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.10% |
| COST250321P00720000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.10% |
| COST250620P00720000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 56.02 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.05% |
| COST260116P00720000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 68.53 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.05% |
© 2024 Yahoo. All rights reserved.