Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,065.82 +47.43 (+0.95%) Dow
38,249.67 +346.38 (+0.91%) Nasdaq
15,838.83 +233.34 (+1.50%) Bitcoin USD
59,292.13 +639.39 (+1.09%) CMC Crypto 200
1,273.14 +2.39 (+0.19%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 5 | 20 | 21.00% |
| COST240517C00790000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 0.49 | 0.41 | 0.57 | +0.03 | +6.52% | 4 | 478 | 20.73% |
| COST240524C00790000 | 2024-05-02 1:33PM EDT | 2024-05-24 | 0.96 | 0.91 | 1.14 | +0.09 | +10.34% | 2 | 40 | 19.98% |
| COST240531C00790000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 3.84 | 3.85 | 4.35 | +1.23 | +47.13% | 12 | 29 | 25.35% |
| COST240621C00790000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 6.84 | 6.90 | 7.15 | +1.36 | +24.82% | 149 | 80 | 23.28% |
| COST240719C00790000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 10.10 | 10.75 | 11.10 | +1.25 | +14.12% | 2 | 49 | 22.51% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST241018C00790000 | 2024-04-30 11:41AM EDT | 2024-10-18 | 21.20 | 26.10 | 26.70 | 0.00 | - | 2 | 31 | 24.20% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| COST250321C00790000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 39.85 | 50.00 | 52.90 | 0.00 | - | 2 | 7 | 27.36% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 2024-05-10 | 63.00 | 55.00 | 62.20 | 0.00 | - | 2 | 0 | 49.35% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 71.37 | 54.95 | 62.20 | 0.00 | - | 1 | 0 | 37.02% |
| COST240621P00790000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 61.80 | 60.10 | 61.55 | 0.00 | - | - | 2 | 19.81% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 24.54% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-03-14 12:00PM EDT | 2025-03-21 | 80.00 | 80.15 | 82.15 | 0.00 | - | 2 | 1 | 16.97% |
© 2024 Yahoo. All rights reserved.