Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,748.87 +2,586.17 (+4.23%) CMC Crypto 200
1,368.11 +55.49 (+4.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 102.00 | 111.00 | -13.56 | -11.67% | 2 | 4 | 52.26% |
| COST240621C00605000 | 2024-04-18 10:23AM EDT | 2024-06-21 | 119.70 | 108.30 | 116.60 | 0.00 | - | 20 | 257 | 43.25% |
| COST240719C00605000 | 2024-04-18 1:17PM EDT | 2024-07-19 | 117.90 | 112.00 | 121.00 | 0.00 | - | 2 | 20 | 40.77% |
| COST240920C00605000 | 2024-04-17 10:42AM EDT | 2024-09-20 | 130.30 | 122.85 | 125.25 | 0.00 | - | 2 | 50 | 34.66% |
| COST241220C00605000 | 2024-03-07 11:35AM EDT | 2024-12-20 | 204.50 | 137.45 | 142.40 | 0.00 | - | 1 | 4 | 37.19% |
| COST250117C00605000 | 2024-04-03 1:46PM EDT | 2025-01-17 | 134.60 | 136.15 | 142.10 | 0.00 | - | 4 | 119 | 35.08% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 2025-06-20 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 36.14% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 176.15 | 183.70 | 0.00 | - | 1 | 75 | 36.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 2024-04-26 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 52.25% |
| COST240503P00605000 | 2024-04-05 1:06PM EDT | 2024-05-03 | 0.33 | 0.05 | 0.21 | 0.00 | - | 1 | 1 | 36.48% |
| COST240517P00605000 | 2024-04-18 12:33PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.61 | 0.00 | - | 1 | 78 | 30.30% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.59 | 0.92 | 0.00 | - | - | 2 | 29.15% |
| COST240621P00605000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 3.00 | 2.64 | 2.83 | +0.74 | +32.74% | 6 | 386 | 27.64% |
| COST240719P00605000 | 2024-04-16 2:35PM EDT | 2024-07-19 | 3.96 | 4.00 | 4.25 | 0.00 | - | 1 | 19 | 25.59% |
| COST240920P00605000 | 2024-04-16 12:04PM EDT | 2024-09-20 | 6.80 | 7.20 | 7.45 | 0.00 | - | 1 | 158 | 23.31% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 13.00 | 14.15 | 0.00 | - | 2 | 18 | 23.34% |
| COST250117P00605000 | 2024-04-16 9:50AM EDT | 2025-01-17 | 13.60 | 13.15 | 15.15 | 0.00 | - | 3 | 571 | 22.74% |
| COST250321P00605000 | 2024-03-27 11:30AM EDT | 2025-03-21 | 14.50 | 17.80 | 18.40 | 0.00 | - | 10 | 15 | 22.26% |
| COST250620P00605000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 18.55 | 21.65 | 22.85 | 0.00 | - | 3 | 117 | 21.79% |
| COST260116P00605000 | 2024-04-11 3:07PM EDT | 2026-01-16 | 25.15 | 29.50 | 31.25 | 0.00 | - | 1 | 132 | 20.82% |
© 2024 Yahoo. All rights reserved.