Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,742.08 -690.72 (-1.07%) CMC Crypto 200
1,323.84 -72.70 (-4.99%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 2024-05-03 | 159.80 | 156.00 | 162.95 | 0.00 | - | 1 | 0 | 113.77% |
| COST240517C00570000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 146.45 | 157.15 | 163.75 | 0.00 | - | 1 | 7 | 53.02% |
| COST240621C00570000 | 2023-12-21 1:09PM EDT | 2024-06-21 | 112.09 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 2024-07-19 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 2024-09-20 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 46.48% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250321C00570000 | 2024-03-27 2:00PM EDT | 2025-03-21 | 194.47 | 190.10 | 197.75 | 0.00 | - | 2 | 2 | 40.20% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 2025-06-20 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 2026-01-16 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00570000 | 2024-03-11 12:19PM EDT | 2024-04-26 | 0.26 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 262.84% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 2024-05-03 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 87.33% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 2024-05-10 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 61.89% |
| COST240517P00570000 | 2024-04-22 3:00PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.50 | 0.00 | - | 2 | 60 | 48.00% |
| COST240531P00570000 | 2024-04-16 2:03PM EDT | 2024-05-31 | 0.92 | 0.17 | 0.63 | 0.00 | - | - | 4 | 38.87% |
| COST240621P00570000 | 2024-04-22 11:13AM EDT | 2024-06-21 | 1.38 | 0.68 | 0.87 | 0.00 | - | 1 | 42 | 32.53% |
| COST240719P00570000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 1.39 | 1.19 | 1.41 | -0.30 | -17.75% | 1 | 36 | 29.00% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 4.13 | 2.71 | 2.87 | 0.00 | - | 6 | 49 | 25.39% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 3.13% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
© 2024 Yahoo. All rights reserved.