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
7,866.20 -10.85 (-0.14%) Bitcoin USD
64,569.58 +975.01 (+1.53%) CMC Crypto 200
1,380.65 +68.02 (+5.47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00760000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 964 | 51.95% |
| COST240426C00760000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 0.20 | 0.14 | 0.17 | -0.03 | -13.04% | 2 | 178 | 23.88% |
| COST240503C00760000 | 2024-04-18 1:30PM EDT | 2024-05-03 | 0.61 | 0.50 | 0.65 | 0.00 | - | 106 | 202 | 21.94% |
| COST240510C00760000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 1.34 | 1.17 | 1.35 | 0.00 | - | 11 | 36 | 21.27% |
| COST240517C00760000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 2.32 | 2.14 | 2.29 | -0.14 | -5.69% | 16 | 490 | 21.25% |
| COST240524C00760000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 3.90 | 3.15 | 3.50 | 0.00 | - | 1 | 9 | 21.66% |
| COST240531C00760000 | 2024-04-19 9:35AM EDT | 2024-05-31 | 7.56 | 6.75 | 7.40 | -1.54 | -16.92% | 10 | 20 | 25.92% |
| COST240621C00760000 | 2024-04-19 10:00AM EDT | 2024-06-21 | 10.60 | 10.00 | 10.45 | -0.30 | -2.75% | 1 | 220 | 24.60% |
| COST240719C00760000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 14.80 | 14.20 | 14.60 | 0.00 | - | 13 | 340 | 24.05% |
| COST240920C00760000 | 2024-04-18 10:18AM EDT | 2024-09-20 | 27.75 | 23.85 | 24.40 | 0.00 | - | 4 | 171 | 24.47% |
| COST241018C00760000 | 2024-04-12 11:10AM EDT | 2024-10-18 | 39.61 | 29.50 | 30.35 | 0.00 | - | 33 | 64 | 25.69% |
| COST241220C00760000 | 2024-04-17 12:48PM EDT | 2024-12-20 | 42.00 | 39.85 | 41.10 | 0.00 | - | 2 | 70 | 26.98% |
| COST250117C00760000 | 2024-04-11 1:25PM EDT | 2025-01-17 | 55.35 | 43.45 | 44.45 | 0.00 | - | 22 | 157 | 26.97% |
| COST250321C00760000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 56.69 | 51.80 | 54.15 | 0.00 | - | 25 | 45 | 27.95% |
| COST250620C00760000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 82.91 | 63.05 | 66.30 | 0.00 | - | 1 | 20 | 28.81% |
| COST260116C00760000 | 2024-04-09 1:05PM EDT | 2026-01-16 | 88.30 | 86.55 | 90.80 | 0.00 | - | 1 | 51 | 30.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00760000 | 2024-04-15 10:57AM EDT | 2024-04-19 | 24.90 | 45.15 | 51.20 | 0.00 | - | 4 | 0 | 0.00% |
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 2024-04-26 | 37.47 | 46.30 | 52.20 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 46.50 | 51.40 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 2024-05-10 | 49.33 | 46.90 | 52.25 | 0.00 | - | - | 0 | 0.00% |
| COST240517P00760000 | 2024-04-18 1:37PM EDT | 2024-05-17 | 51.15 | 47.70 | 51.40 | 0.00 | - | 1 | 96 | 0.00% |
| COST240621P00760000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 52.95 | 54.25 | 56.90 | 0.00 | - | 4 | 619 | 15.02% |
| COST240719P00760000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 54.86 | 56.50 | 58.80 | 0.00 | - | 1 | 346 | 14.85% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 16.07% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 13.58% |
| COST241220P00760000 | 2024-04-03 12:33PM EDT | 2024-12-20 | 73.08 | 68.65 | 70.75 | 0.00 | - | 1 | 63 | 15.70% |
| COST250117P00760000 | 2024-04-11 12:04PM EDT | 2025-01-17 | 60.25 | 68.35 | 73.35 | 0.00 | - | 2 | 191 | 16.08% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 74.00 | 75.85 | 0.00 | - | 1 | 1 | 15.52% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 66.00 | 77.85 | 81.55 | 0.00 | - | 9 | 10 | 15.79% |
| COST260116P00760000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 75.00 | 86.30 | 91.90 | 0.00 | - | 16 | 97 | 15.84% |
© 2024 Yahoo. All rights reserved.