Singapore markets close in 2 hours 47 minutes
Straits Times Index
3,283.35 -4.40 (-0.13%) Nikkei
37,957.55 +329.07 (+0.87%) Hang Seng
17,717.35 +432.81 (+2.50%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,480.49 +178.62 (+0.28%) CMC Crypto 200
1,392.55 -3.98 (-0.29%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00820000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240510C00820000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240517C00820000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621C00820000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240719C00820000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 4.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COST240920C00820000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018C00820000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 15.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117C00820000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 41.25 | 44.50 | 0.00 | - | 10 | 89 | 25.74% |
| COST260116C00820000 | 2024-04-17 1:51PM EDT | 2026-01-16 | 64.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 2024-04-26 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 288.01% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 61.46% |
| COST240621P00820000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 18.58% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 10.92% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 68.13% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 55.80% |
© 2024 Yahoo. All rights reserved.