Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,002.71 -3,204.51 (-4.84%) CMC Crypto 200
885.54 0.00 (0.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:880.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00880000 | 2024-04-12 10:09AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 300 | 50.00% |
| COST240426C00880000 | 2024-04-15 9:46AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 25.00% |
| COST240517C00880000 | 2024-04-10 12:07PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 12.50% |
| COST240621C00880000 | 2024-04-15 11:35AM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 12.50% |
| COST240719C00880000 | 2024-04-15 1:36PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| COST240920C00880000 | 2024-04-15 12:13PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COST241018C00880000 | 2024-04-11 3:59PM EDT | 2024-10-18 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| COST241220C00880000 | 2024-04-12 11:09AM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| COST250117C00880000 | 2024-04-08 1:19PM EDT | 2025-01-17 | 12.74 | 0.00 | 0.00 | 0.00 | - | 165 | 191 | 6.25% |
| COST250321C00880000 | 2024-03-27 11:30AM EDT | 2025-03-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| COST250620C00880000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116C00880000 | 2024-04-15 9:34AM EDT | 2026-01-16 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00880000 | 2024-03-20 3:46PM EDT | 2024-04-26 | 139.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00880000 | 2024-03-01 1:24PM EDT | 2024-06-21 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00880000 | 2024-03-05 10:55AM EDT | 2024-07-19 | 119.25 | 164.00 | 172.85 | 0.00 | - | 6 | 0 | 37.42% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 26.90% |
| COST241220P00880000 | 2024-03-04 12:11PM EDT | 2024-12-20 | 123.45 | 171.20 | 178.50 | 0.00 | - | 15 | 0 | 26.67% |
| COST250117P00880000 | 2024-03-08 3:55PM EDT | 2025-01-17 | 153.81 | 161.55 | 169.60 | 0.00 | - | 18 | 0 | 19.73% |
| COST260116P00880000 | 2024-02-28 4:04PM EDT | 2026-01-16 | 141.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.