Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,112.62 -161.43 (-0.42%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,711.73 -2,471.63 (-4.11%) CMC Crypto 200
1,266.28 -72.79 (-5.44%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.16 | +0.04 | +80.00% | 1 | 59 | 50.78% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.13 | 0.03 | 0.13 | 0.00 | - | 4 | 20 | 25.44% |
| COST240517C00790000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.46 | 0.32 | 0.53 | +0.06 | +15.00% | 6 | 474 | 23.74% |
| COST240524C00790000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 0.87 | 0.59 | 0.99 | -0.34 | -28.10% | 1 | 39 | 22.36% |
| COST240531C00790000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 2.61 | 2.64 | 3.40 | +0.11 | +4.40% | 2 | 29 | 26.62% |
| COST240621C00790000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 5.48 | 4.85 | 5.65 | +0.93 | +20.44% | 8 | 75 | 24.01% |
| COST240719C00790000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 8.85 | 8.15 | 9.10 | -0.03 | -0.34% | 3 | 46 | 23.03% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST241018C00790000 | 2024-04-30 11:41AM EDT | 2024-10-18 | 21.20 | 21.75 | 23.15 | 0.00 | - | 2 | 31 | 24.27% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| COST250321C00790000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 39.85 | 45.45 | 47.40 | 0.00 | - | 2 | 7 | 27.02% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 2024-05-10 | 63.00 | 63.00 | 72.00 | 0.00 | - | 2 | 0 | 51.92% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 71.37 | 63.00 | 71.80 | 0.00 | - | 1 | 0 | 38.36% |
| COST240621P00790000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 61.80 | 64.75 | 72.90 | 0.00 | - | - | 2 | 23.23% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 20.42% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-03-14 12:00PM EDT | 2025-03-21 | 80.00 | 80.15 | 82.15 | 0.00 | - | 2 | 1 | 13.87% |
© 2024 Yahoo. All rights reserved.