Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.22 +22.83 (+0.45%) Dow
38,116.30 +213.01 (+0.56%) Nasdaq
15,731.32 +125.84 (+0.81%) Bitcoin USD
59,337.67 +2,312.05 (+4.05%) CMC Crypto 200
1,276.08 +5.33 (+0.42%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00770000 | 2024-05-01 2:40PM EDT | 2024-05-03 | 0.23 | 0.01 | 0.28 | 0.00 | - | 8 | 63 | 40.53% |
| COST240510C00770000 | 2024-05-01 2:34PM EDT | 2024-05-10 | 0.35 | 0.23 | 0.33 | 0.00 | - | 5 | 148 | 19.65% |
| COST240517C00770000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 1.36 | 1.28 | 1.40 | +0.28 | +25.93% | 20 | 393 | 20.20% |
| COST240524C00770000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 2.42 | 2.25 | 2.71 | +0.43 | +21.61% | 5 | 392 | 20.40% |
| COST240531C00770000 | 2024-04-30 3:08PM EDT | 2024-05-31 | 5.83 | 6.55 | 7.45 | +0.23 | +4.11% | 2 | 47 | 26.11% |
| COST240607C00770000 | 2024-05-02 10:48AM EDT | 2024-06-07 | 8.40 | 8.05 | 8.65 | +2.10 | +33.33% | 2 | 12 | 25.15% |
| COST240621C00770000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 8.90 | 10.80 | 11.10 | -0.70 | -7.29% | 21 | 341 | 24.14% |
| COST240719C00770000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 15.75 | 15.40 | 15.80 | 0.00 | - | 2 | 11 | 23.36% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| COST241018C00770000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 28.35 | 32.20 | 32.90 | 0.00 | - | 13 | 20 | 25.05% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 56.75 | 58.30 | 0.00 | - | 1 | 7 | 27.54% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 46.66 | 40.75 | 46.30 | 0.00 | - | 1 | 4 | 29.57% |
| COST240621P00770000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 53.30 | 47.40 | 48.65 | 0.00 | - | 1 | 4 | 19.53% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 57.05 | 57.90 | 59.35 | 0.00 | - | 4 | 15 | 17.00% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.