Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,259.12 -34.01 (-1.03%) Nikkei
37,884.61 -575.47 (-1.50%) Hang Seng
17,144.12 -57.15 (-0.33%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,456.25 -2,340.69 (-3.50%) CMC Crypto 200
1,394.90 -29.20 (-2.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00675000 | 2024-04-24 10:23AM EDT | 2024-04-26 | 47.90 | 46.15 | 53.05 | +12.30 | +34.55% | 45 | 22 | 59.03% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 51.30 | 48.75 | 53.50 | +9.94 | +24.03% | 3 | 54 | 34.88% |
| COST240517C00675000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 50.46 | 49.35 | 55.95 | 0.00 | - | 9 | 43 | 34.26% |
| COST240621C00675000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 59.08 | 60.00 | 64.35 | -0.92 | -1.53% | 1 | 444 | 31.08% |
| COST240719C00675000 | 2024-04-22 10:39AM EDT | 2024-07-19 | 55.39 | 65.75 | 69.35 | 0.00 | - | 1 | 59 | 29.76% |
| COST240920C00675000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 75.95 | 76.75 | 79.70 | +8.00 | +11.77% | 1 | 175 | 28.99% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 74.70 | 82.70 | 85.45 | 0.00 | - | 1 | 16 | 29.77% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 92.15 | 95.40 | 0.00 | - | 1 | 45 | 30.21% |
| COST250117C00675000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 99.57 | 97.40 | 103.00 | +14.41 | +16.92% | 1 | 58 | 31.91% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 106.45 | 110.50 | 0.00 | - | 5 | 6 | 31.65% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 108.77 | 118.30 | 122.20 | 0.00 | - | 40 | 144 | 32.08% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 141.55 | 147.05 | 0.00 | - | 1 | 63 | 33.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00675000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.07 | 0.03 | 0.12 | -0.01 | -12.50% | 45 | 1,539 | 43.56% |
| COST240503P00675000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 0.37 | 0.29 | 0.47 | -0.16 | -30.19% | 15 | 198 | 25.64% |
| COST240510P00675000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 1.00 | 0.97 | 1.08 | -0.27 | -21.26% | 7 | 257 | 22.91% |
| COST240517P00675000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 1.71 | 1.65 | 1.85 | -0.40 | -18.96% | 74 | 494 | 21.88% |
| COST240524P00675000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 2.60 | 2.36 | 2.90 | -0.34 | -11.56% | 523 | 55 | 21.83% |
| COST240531P00675000 | 2024-04-24 1:55PM EDT | 2024-05-31 | 5.68 | 5.35 | 5.75 | -0.52 | -8.39% | 4 | 38 | 24.91% |
| COST240621P00675000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.80 | -0.85 | -10.06% | 12 | 281 | 22.50% |
| COST240719P00675000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 9.87 | 9.95 | 10.25 | -0.73 | -6.89% | 2 | 99 | 20.85% |
| COST240920P00675000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 16.22 | 15.35 | 16.05 | -6.91 | -29.87% | 1 | 275 | 19.79% |
| COST241018P00675000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 23.50 | 18.40 | 19.75 | 0.00 | - | 11 | 68 | 20.35% |
| COST241220P00675000 | 2024-04-08 2:15PM EDT | 2024-12-20 | 27.40 | 24.30 | 25.05 | 0.00 | - | 2 | 43 | 20.09% |
| COST250117P00675000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 26.75 | 26.05 | 26.85 | +2.95 | +12.39% | 15 | 225 | 19.84% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 30.25 | 31.30 | +1.00 | +3.31% | 1 | 11 | 19.67% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 34.55 | 38.65 | 0.00 | - | 4 | 12 | 20.04% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 50.90 | 45.40 | 48.95 | 0.00 | - | 2 | 14 | 19.34% |
© 2024 Yahoo. All rights reserved.