Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00745000 | 2024-07-19 1:05PM EDT | 2024-07-26 | 95.85 | 70.10 | 74.90 | 0.00 | - | 1 | 0 | 133.15% |
| COST240809C00745000 | 2024-07-11 2:08PM EDT | 2024-08-09 | 110.80 | 73.00 | 77.40 | 0.00 | - | - | 0 | 42.48% |
| COST240816C00745000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 88.75 | 74.50 | 79.45 | 0.00 | - | 1 | 10 | 39.58% |
| COST240823C00745000 | 2024-07-25 2:14PM EDT | 2024-08-23 | 82.70 | 75.95 | 80.45 | 0.00 | - | 1 | 2 | 36.23% |
| COST240920C00745000 | 2024-07-12 3:51PM EDT | 2024-09-20 | 108.90 | 81.70 | 85.70 | 0.00 | - | 1 | 510 | 31.82% |
| COST241018C00745000 | 2024-07-18 11:25AM EDT | 2024-10-18 | 107.60 | 89.80 | 93.25 | 0.00 | - | 3 | 27 | 32.33% |
| COST241220C00745000 | 2024-07-22 10:22AM EDT | 2024-12-20 | 128.00 | 102.35 | 105.85 | 0.00 | - | 2 | 35 | 31.81% |
| COST250117C00745000 | 2024-07-25 3:53PM EDT | 2025-01-17 | 109.00 | 107.05 | 110.70 | 0.00 | - | 4 | 277 | 31.66% |
| COST250321C00745000 | 2024-07-25 3:26PM EDT | 2025-03-21 | 122.08 | 117.45 | 121.75 | 0.00 | - | 3 | 15 | 31.93% |
| COST250620C00745000 | 2024-07-25 3:55PM EDT | 2025-06-20 | 134.30 | 130.30 | 136.60 | 0.00 | - | 3 | 41 | 32.52% |
| COST260116C00745000 | 2024-07-18 11:06AM EDT | 2026-01-16 | 180.65 | 158.00 | 165.00 | 0.00 | - | 1 | 45 | 33.30% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00745000 | 2024-07-25 3:08PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 63.28% |
| COST240802P00745000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.15 | 0.08 | 0.47 | -0.18 | -54.55% | 20 | 51 | 33.67% |
| COST240809P00745000 | 2024-07-26 11:06AM EDT | 2024-08-09 | 0.78 | 0.58 | 0.73 | -0.20 | -20.41% | 19 | 79 | 26.64% |
| COST240816P00745000 | 2024-07-25 3:55PM EDT | 2024-08-16 | 1.40 | 1.18 | 1.40 | -0.69 | -33.01% | 11 | 67 | 25.18% |
| COST240823P00745000 | 2024-07-26 1:33PM EDT | 2024-08-23 | 1.92 | 1.47 | 2.80 | -0.27 | -12.33% | 6 | 27 | 26.05% |
| COST240830P00745000 | 2024-07-23 1:37PM EDT | 2024-08-30 | 1.20 | 1.50 | 4.20 | 0.00 | - | 1 | 189 | 26.30% |
| COST240920P00745000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 4.70 | 4.80 | 5.25 | -1.30 | -21.67% | 5 | 206 | 22.44% |
| COST241018P00745000 | 2024-07-25 2:23PM EDT | 2024-10-18 | 9.70 | 9.00 | 9.60 | +0.35 | +3.74% | 6 | 70 | 22.88% |
| COST241220P00745000 | 2024-07-26 1:07PM EDT | 2024-12-20 | 15.80 | 16.15 | 16.95 | -1.90 | -10.73% | 3 | 84 | 22.24% |
| COST250117P00745000 | 2024-07-25 3:38PM EDT | 2025-01-17 | 19.46 | 18.20 | 19.00 | +0.26 | +1.35% | 5 | 196 | 21.56% |
| COST250321P00745000 | 2024-07-24 3:05PM EDT | 2025-03-21 | 21.50 | 22.90 | 24.90 | 0.00 | - | 1 | 39 | 21.28% |
| COST250620P00745000 | 2024-07-19 2:09PM EDT | 2025-06-20 | 27.90 | 27.70 | 34.70 | 0.00 | - | 1 | 23 | 21.87% |
| COST260116P00745000 | 2024-07-19 2:50PM EDT | 2026-01-16 | 41.40 | 42.10 | 45.30 | 0.00 | - | 1 | 55 | 20.17% |
© 2024 Yahoo. All rights reserved.