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
60,814.50 -2,016.58 (-3.21%) CMC Crypto 200
1,261.03 -96.98 (-7.14%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00670000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 112.00 | 113.55 | 120.30 | +36.60 | +48.54% | 20 | 62 | 83.45% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 59.75 | 114.40 | 122.35 | 0.00 | - | 4 | 9 | 67.46% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 115.40 | 122.70 | 0.00 | - | 1 | 2 | 56.13% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 116.15 | 124.15 | 0.00 | - | 2 | 2 | 52.14% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 117.90 | 125.85 | +41.19 | +53.63% | 5 | 16 | 45.66% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 110.10 | 121.80 | 129.00 | 0.00 | - | 1 | 51 | 39.41% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 130.20 | 138.15 | 0.00 | - | 6 | 57 | 36.01% |
| COST241018C00670000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 124.00 | 138.05 | 141.20 | 0.00 | - | 1 | 2 | 34.80% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 18.79% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00670000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 3 | 692 | 41.41% |
| COST240524P00670000 | 2024-05-10 3:08PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.16 | -0.06 | -37.50% | 9 | 105 | 35.11% |
| COST240531P00670000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 0.62 | 0.45 | 0.67 | -0.15 | -19.48% | 3 | 111 | 35.28% |
| COST240607P00670000 | 2024-05-10 12:58PM EDT | 2024-06-07 | 0.75 | 0.46 | 0.94 | -0.45 | -37.50% | 12 | 89 | 32.41% |
| COST240621P00670000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 1.01 | 0.91 | 1.05 | -0.34 | -25.19% | 28 | 356 | 27.01% |
| COST240719P00670000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 2.10 | 1.93 | 2.08 | -0.46 | -17.97% | 16 | 141 | 24.03% |
| COST240920P00670000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 6.45 | 5.00 | 5.35 | 0.00 | - | 1 | 141 | 22.12% |
| COST241018P00670000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 8.20 | 7.25 | 7.60 | -1.89 | -18.73% | 7 | 404 | 22.36% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 15.95 | 18.30 | 0.00 | - | 1 | 9 | 22.09% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.