Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,784.99 -2,193.09 (-3.48%) CMC Crypto 200
1,256.51 -101.50 (-7.47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00400000 | 2024-03-26 10:01AM EDT | 2024-06-21 | 338.33 | 314.50 | 322.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST240719C00400000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 334.91 | 387.00 | 394.75 | 0.00 | - | 1 | 1 | 88.73% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 2024-10-18 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00400000 | 2024-04-19 12:15PM EDT | 2024-12-20 | 314.33 | 394.35 | 403.00 | 0.00 | - | 2 | 2 | 64.17% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 2025-01-17 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 0.00% |
| COST250620C00400000 | 2023-12-14 11:10AM EDT | 2025-06-20 | 263.15 | 282.05 | 291.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST260116C00400000 | 2024-05-07 12:56PM EDT | 2026-01-16 | 400.00 | 414.00 | 424.00 | 0.00 | - | 1 | 6 | 52.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 170.12% |
| COST240621P00400000 | 2024-02-16 4:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 83.59% |
| COST240719P00400000 | 2024-02-23 1:34PM EDT | 2024-07-19 | 0.28 | 0.06 | 0.41 | 0.00 | - | 5 | 6 | 59.67% |
| COST240920P00400000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.35 | 0.03 | 0.49 | 0.00 | - | 1 | 10 | 47.36% |
| COST241018P00400000 | 2024-04-30 3:48PM EDT | 2024-10-18 | 0.46 | 0.03 | 0.69 | 0.00 | - | 2 | 16 | 45.01% |
| COST241220P00400000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.48 | 0.50 | 0.70 | -0.55 | -53.40% | 1 | 197 | 38.27% |
| COST250117P00400000 | 2024-05-06 9:37AM EDT | 2025-01-17 | 0.82 | 0.27 | 1.50 | 0.00 | - | 5 | 248 | 40.27% |
| COST250620P00400000 | 2023-12-22 11:15AM EDT | 2025-06-20 | 5.10 | 1.00 | 10.00 | 0.00 | - | 2 | 60 | 46.09% |
| COST260116P00400000 | 2024-04-24 2:38PM EDT | 2026-01-16 | 3.35 | 1.97 | 7.10 | 0.00 | - | 1 | 11 | 34.52% |
© 2024 Yahoo. All rights reserved.