Singapore markets close in 6 hours 56 minutes
Straits Times Index
3,174.39 -13.27 (-0.42%) Nikkei
36,860.75 -1,218.95 (-3.20%) Hang Seng
16,132.37 -253.50 (-1.55%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,116.75 -581.70 (-0.94%) CMC Crypto 200
1,266.26 +380.73 (+40.91%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00760000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 20 | 970 | 50.78% |
| COST240426C00760000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 0.23 | 0.17 | 0.26 | -0.12 | -34.29% | 70 | 181 | 23.24% |
| COST240503C00760000 | 2024-04-18 1:30PM EDT | 2024-05-03 | 0.61 | 0.58 | 0.70 | -0.40 | -39.60% | 106 | 101 | 20.39% |
| COST240510C00760000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 1.34 | 1.13 | 1.48 | -0.79 | -37.09% | 11 | 33 | 20.01% |
| COST240517C00760000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 2.46 | 2.29 | 2.55 | -1.06 | -30.11% | 43 | 487 | 20.26% |
| COST240524C00760000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 3.90 | 2.82 | 3.75 | -1.20 | -23.53% | 1 | 9 | 20.55% |
| COST240531C00760000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 9.10 | 7.00 | 7.50 | +0.25 | +2.82% | 13 | 13 | 24.39% |
| COST240621C00760000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 10.90 | 10.25 | 10.90 | -1.85 | -14.51% | 22 | 215 | 23.60% |
| COST240719C00760000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 14.80 | 14.75 | 15.05 | -1.20 | -7.50% | 13 | 338 | 23.10% |
| COST240920C00760000 | 2024-04-18 10:18AM EDT | 2024-09-20 | 27.75 | 23.90 | 25.00 | +1.10 | +4.13% | 4 | 167 | 23.69% |
| COST241018C00760000 | 2024-04-12 11:10AM EDT | 2024-10-18 | 39.61 | 29.05 | 30.85 | 0.00 | - | 33 | 64 | 24.87% |
| COST241220C00760000 | 2024-04-17 12:48PM EDT | 2024-12-20 | 42.00 | 39.40 | 41.60 | 0.00 | - | 2 | 70 | 26.20% |
| COST250117C00760000 | 2024-04-11 1:25PM EDT | 2025-01-17 | 55.35 | 43.65 | 45.35 | 0.00 | - | 22 | 157 | 26.38% |
| COST250321C00760000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 56.69 | 53.10 | 54.90 | -6.86 | -10.79% | 25 | 35 | 27.32% |
| COST250620C00760000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 82.91 | 61.05 | 67.20 | 0.00 | - | 1 | 20 | 28.26% |
| COST260116C00760000 | 2024-04-09 1:05PM EDT | 2026-01-16 | 88.30 | 86.65 | 91.75 | 0.00 | - | 1 | 51 | 29.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00760000 | 2024-04-15 10:57AM EDT | 2024-04-19 | 24.90 | 44.35 | 52.75 | 0.00 | - | 4 | 3 | 126.03% |
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 2024-04-26 | 37.47 | 45.00 | 51.45 | 0.00 | - | 1 | 0 | 39.25% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 45.25 | 53.35 | 0.00 | - | 2 | 0 | 34.18% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 2024-05-10 | 49.33 | 46.00 | 53.45 | 0.00 | - | - | 0 | 28.44% |
| COST240517P00760000 | 2024-04-18 1:37PM EDT | 2024-05-17 | 51.15 | 48.75 | 52.10 | +6.10 | +13.54% | 1 | 97 | 22.07% |
| COST240621P00760000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 52.95 | 52.95 | 56.55 | 0.00 | - | 4 | 619 | 20.33% |
| COST240719P00760000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 54.86 | 54.85 | 58.85 | 0.00 | - | 1 | 346 | 19.01% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 18.55% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 16.00% |
| COST241220P00760000 | 2024-04-03 12:33PM EDT | 2024-12-20 | 73.08 | 68.55 | 73.10 | 0.00 | - | 1 | 63 | 18.53% |
| COST250117P00760000 | 2024-04-11 12:04PM EDT | 2025-01-17 | 60.25 | 68.35 | 71.70 | 0.00 | - | 2 | 191 | 16.95% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 74.00 | 79.00 | 0.00 | - | 1 | 1 | 18.12% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 66.00 | 75.70 | 82.05 | 0.00 | - | 9 | 10 | 17.11% |
| COST260116P00760000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 75.00 | 86.10 | 89.05 | 0.00 | - | 16 | 97 | 15.94% |
© 2024 Yahoo. All rights reserved.