Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,159.66 -28.00 (-0.88%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,088.70 -297.17 (-1.81%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,421.68 -358.94 (-0.58%) CMC Crypto 200
1,244.47 +358.93 (+37.68%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00620000 | 2024-04-18 2:54PM EDT | 2024-04-19 | 91.49 | 87.30 | 95.60 | -5.32 | -5.50% | 10 | 63 | 118.95% |
| COST240517C00620000 | 2024-04-08 11:14AM EDT | 2024-05-17 | 96.49 | 90.35 | 97.85 | 0.00 | - | 1 | 34 | 46.47% |
| COST240621C00620000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 100.98 | 96.35 | 103.95 | -5.99 | -5.60% | 11 | 71 | 39.76% |
| COST240719C00620000 | 2024-04-10 3:11PM EDT | 2024-07-19 | 112.18 | 101.70 | 106.35 | 0.00 | - | 1 | 85 | 35.64% |
| COST240920C00620000 | 2024-04-17 12:48PM EDT | 2024-09-20 | 113.50 | 110.45 | 114.20 | 0.00 | - | 2 | 31 | 33.28% |
| COST241018C00620000 | 2024-04-12 2:55PM EDT | 2024-10-18 | 134.56 | 115.45 | 119.75 | 0.00 | - | 1 | 17 | 34.19% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 35.27% |
| COST250117C00620000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 143.50 | 128.60 | 131.85 | 0.00 | - | 1 | 40 | 34.01% |
| COST250321C00620000 | 2024-04-10 2:50PM EDT | 2025-03-21 | 144.45 | 137.10 | 140.90 | 0.00 | - | - | 2 | 34.62% |
| COST250620C00620000 | 2024-04-03 1:46PM EDT | 2025-06-20 | 140.60 | 147.20 | 151.40 | 0.00 | - | 4 | 6 | 34.73% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 35.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00620000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 0.29 | 0.00 | 0.31 | 0.00 | - | 8 | 378 | 115.04% |
| COST240426P00620000 | 2024-04-15 1:56PM EDT | 2024-04-26 | 0.15 | 0.02 | 0.10 | 0.00 | - | 3 | 11 | 38.48% |
| COST240503P00620000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 0.26 | 0.19 | 0.30 | -0.09 | -25.71% | 3 | 7 | 32.57% |
| COST240510P00620000 | 2024-04-17 12:11PM EDT | 2024-05-10 | 0.63 | 0.43 | 0.54 | 0.00 | - | 1 | 4 | 29.53% |
| COST240517P00620000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 0.87 | 0.74 | 1.00 | 0.00 | - | 6 | 110 | 28.77% |
| COST240524P00620000 | 2024-04-16 9:59AM EDT | 2024-05-24 | 1.08 | 0.90 | 1.30 | -0.02 | -1.82% | 2 | 2 | 27.22% |
| COST240621P00620000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 3.85 | 3.60 | 3.80 | +0.25 | +6.94% | 6 | 71 | 26.46% |
| COST240719P00620000 | 2024-04-12 10:43AM EDT | 2024-07-19 | 4.10 | 5.25 | 5.55 | 0.00 | - | 1 | 61 | 24.68% |
| COST240920P00620000 | 2024-04-16 11:48AM EDT | 2024-09-20 | 8.30 | 9.00 | 9.35 | 0.00 | - | 2 | 54 | 22.70% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 11.15 | 11.65 | 0.00 | - | 1 | 152 | 22.72% |
| COST241220P00620000 | 2024-04-03 11:04AM EDT | 2024-12-20 | 16.42 | 15.60 | 16.15 | 0.00 | - | 4 | 21 | 22.45% |
| COST250117P00620000 | 2024-04-11 1:50PM EDT | 2025-01-17 | 13.20 | 17.00 | 17.60 | 0.00 | - | 4 | 94 | 22.11% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 20.50 | 21.35 | 0.00 | - | 1 | 11 | 21.81% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 24.85 | 28.00 | 0.00 | - | 3 | 153 | 22.17% |
| COST260116P00620000 | 2024-04-12 9:50AM EDT | 2026-01-16 | 28.90 | 32.95 | 35.70 | 0.00 | - | 2 | 8 | 20.72% |
© 2024 Yahoo. All rights reserved.