Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,287.21 -5.92 (-0.18%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,282.65 +81.38 (+0.47%) FTSE 100
8,077.85 +37.47 (+0.47%) Bitcoin USD
64,230.76 -2,570.49 (-3.85%) CMC Crypto 200
1,391.03 +8.46 (+0.61%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00600000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00600000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 110.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240621C00600000 | 2024-04-10 11:45AM EDT | 2024-06-21 | 125.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00600000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 129.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220C00600000 | 2024-04-22 10:28AM EDT | 2024-12-20 | 137.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 146.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321C00600000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 163.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00600000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 183.45 | 160.90 | 178.20 | 0.00 | - | 1 | 16 | 37.25% |
| COST260116C00600000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 192.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00600000 | 2024-04-23 10:04AM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240503P00600000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240517P00600000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COST240524P00600000 | 2024-04-19 11:54AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531P00600000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00600000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240719P00600000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COST240920P00600000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST241018P00600000 | 2024-04-22 1:55PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241220P00600000 | 2024-04-24 1:06PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00600000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 11.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250321P00600000 | 2024-04-22 11:22AM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00600000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST260116P00600000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.