Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.96 +61.10 (+0.76%) Bitcoin USD
63,707.09 +320.32 (+0.51%) CMC Crypto 200
1,328.61 -67.92 (-4.86%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00800000 | 2024-04-25 10:48AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 201 | 56.25% |
| COST240503C00800000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 43 | 29.20% |
| COST240510C00800000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 21.80% |
| COST240517C00800000 | 2024-04-26 10:53AM EDT | 2024-05-17 | 0.28 | 0.28 | 0.43 | -0.03 | -7.89% | 15 | 882 | 20.29% |
| COST240524C00800000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 0.67 | 0.53 | 0.88 | 0.00 | - | 22 | 76 | 20.17% |
| COST240531C00800000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 2.70 | 2.54 | 2.91 | +0.47 | +21.08% | 5 | 437 | 24.00% |
| COST240621C00800000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 4.65 | 4.75 | 4.95 | +0.10 | +2.20% | 10 | 1,314 | 22.37% |
| COST240719C00800000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 7.85 | 8.00 | 8.20 | +1.35 | +20.77% | 6 | 307 | 21.88% |
| COST240920C00800000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 15.80 | 16.00 | 16.40 | +0.25 | +1.61% | 1 | 182 | 22.27% |
| COST241018C00800000 | 2024-04-25 1:33PM EDT | 2024-10-18 | 20.50 | 21.45 | 21.95 | 0.00 | - | 11 | 83 | 23.61% |
| COST241220C00800000 | 2024-04-26 10:38AM EDT | 2024-12-20 | 31.50 | 31.20 | 31.95 | +1.25 | +4.13% | 1 | 195 | 24.92% |
| COST250117C00800000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 35.00 | 35.00 | 35.65 | +1.25 | +3.70% | 4 | 835 | 25.15% |
| COST250321C00800000 | 2024-04-11 3:49PM EDT | 2025-03-21 | 46.80 | 43.80 | 44.85 | 0.00 | - | 4 | 38 | 26.10% |
| COST250620C00800000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 53.00 | 53.95 | 57.15 | +5.00 | +10.42% | 1 | 242 | 27.14% |
| COST260116C00800000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 75.62 | 78.85 | 81.70 | 0.00 | - | 1 | 67 | 28.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00800000 | 2024-03-20 2:48PM EDT | 2024-04-26 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 288.72% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 78.78 | 69.35 | 76.10 | 0.00 | - | 1 | 0 | 34.12% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 69.45 | 76.45 | 0.00 | - | - | 1 | 27.36% |
| COST240621P00800000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 78.61 | 70.05 | 76.95 | 0.00 | - | 8 | 7 | 22.49% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 70.15 | 78.70 | 0.00 | - | 1 | 17 | 20.40% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 75.45 | 79.15 | 0.00 | - | 1 | 43 | 15.83% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 78.30 | 80.05 | 0.00 | - | 3 | 4 | 15.17% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 81.75 | 84.15 | 0.00 | - | 2 | 36 | 15.36% |
| COST250117P00800000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 88.10 | 82.50 | 85.40 | 0.00 | - | 1 | 48 | 15.17% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 86.45 | 88.85 | 0.00 | - | 1 | 2 | 15.16% |
| COST260116P00800000 | 2024-04-12 11:01AM EDT | 2026-01-16 | 100.87 | 97.20 | 102.15 | 0.00 | - | 5 | 64 | 14.88% |
© 2024 Yahoo. All rights reserved.