Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,173.41 -14.25 (-0.45%) Nikkei
36,959.60 -1,120.10 (-2.94%) Hang Seng
16,179.23 -206.64 (-1.26%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,729.86 -893.22 (-1.45%) CMC Crypto 200
1,259.85 +374.32 (+39.94%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00860000 | 2024-04-11 11:34AM EDT | 2024-04-19 | 0.20 | 0.00 | 0.01 | 0.00 | - | 21 | 289 | 109.38% |
| COST240426C00860000 | 2024-04-10 11:30AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 51.86% |
| COST240503C00860000 | 2024-04-12 2:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 39.89% |
| COST240510C00860000 | 2024-04-17 9:31AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.09 | 0.00 | - | 10 | 181 | 29.98% |
| COST240517C00860000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.16 | 0.06 | 0.38 | -0.21 | -56.76% | 1 | 122 | 31.23% |
| COST240621C00860000 | 2024-04-10 2:40PM EDT | 2024-06-21 | 1.68 | 1.09 | 1.25 | 0.00 | - | 6 | 354 | 25.47% |
| COST240719C00860000 | 2024-04-18 1:37PM EDT | 2024-07-19 | 1.84 | 1.88 | 2.02 | -0.40 | -17.86% | 1 | 180 | 23.32% |
| COST240920C00860000 | 2024-04-10 2:49PM EDT | 2024-09-20 | 6.45 | 4.80 | 5.15 | 0.00 | - | 1 | 75 | 22.37% |
| COST241018C00860000 | 2024-04-12 11:02AM EDT | 2024-10-18 | 11.00 | 7.35 | 7.75 | 0.00 | - | 1 | 16 | 23.09% |
| COST241220C00860000 | 2024-03-11 2:39PM EDT | 2024-12-20 | 18.00 | 15.50 | 16.60 | 0.00 | - | 10 | 13 | 25.75% |
| COST250117C00860000 | 2024-04-08 1:33PM EDT | 2025-01-17 | 15.45 | 14.40 | 15.75 | 0.00 | - | 73 | 71 | 23.92% |
| COST250321C00860000 | 2024-04-17 12:38PM EDT | 2025-03-21 | 22.40 | 21.40 | 23.10 | 0.00 | - | 11 | 30 | 25.10% |
| COST250620C00860000 | 2024-04-01 11:01AM EDT | 2025-06-20 | 34.40 | 29.95 | 31.80 | 0.00 | - | 2 | 26 | 25.67% |
| COST260116C00860000 | 2024-03-12 11:35AM EDT | 2026-01-16 | 60.65 | 54.45 | 57.70 | 0.00 | - | 1 | 76 | 28.57% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 41.95% |
| COST240719P00860000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 113.42 | 123.00 | 131.95 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920P00860000 | 2023-12-14 12:02PM EDT | 2024-09-20 | 227.14 | 196.35 | 203.80 | 0.00 | - | - | 0 | 54.36% |
| COST250117P00860000 | 2024-04-02 2:44PM EDT | 2025-01-17 | 150.28 | 145.20 | 153.65 | 0.00 | - | 1 | 0 | 16.66% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 147.75 | 154.10 | 0.00 | - | - | 1 | 13.66% |
| COST260116P00860000 | 2024-02-27 12:27PM EDT | 2026-01-16 | 129.95 | 132.05 | 139.65 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.