Singapore markets close in 7 hours
Straits Times Index
3,305.33 +8.44 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,539.77 +332.64 (+1.83%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,359.30 +2,320.75 (+4.07%) CMC Crypto 200
1,281.79 +11.05 (+0.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.31 | 0.00 | - | 1 | 21 | 123.78% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 2024-05-10 | 0.26 | 0.05 | 0.09 | 0.00 | - | 2 | 4 | 32.91% |
| COST240517C00825000 | 2024-04-30 3:14PM EDT | 2024-05-17 | 0.17 | 0.06 | 0.14 | 0.00 | - | 20 | 966 | 25.34% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 1.02 | 1.06 | 1.56 | 0.00 | - | 3 | 3 | 27.24% |
| COST240621C00825000 | 2024-04-30 10:00AM EDT | 2024-06-21 | 2.88 | 2.58 | 2.82 | +0.72 | +33.33% | 1 | 133 | 23.86% |
| COST240719C00825000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 5.28 | 4.80 | 5.20 | +1.18 | +28.78% | 14 | 104 | 22.66% |
| COST240920C00825000 | 2024-05-02 2:20PM EDT | 2024-09-20 | 11.24 | 11.15 | 12.30 | +2.07 | +22.57% | 6 | 428 | 22.78% |
| COST241220C00825000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.05 | 24.90 | 26.80 | +2.55 | +12.44% | 3 | 53 | 25.29% |
| COST250117C00825000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 26.40 | 28.25 | 29.55 | +3.85 | +17.07% | 1 | 176 | 25.14% |
| COST250321C00825000 | 2024-03-19 2:56PM EDT | 2025-03-21 | 40.77 | 27.45 | 31.60 | 0.00 | - | 1 | 67 | 23.37% |
| COST250620C00825000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 38.85 | 47.40 | 50.95 | 0.00 | - | 26 | 76 | 27.24% |
| COST260116C00825000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 59.25 | 70.85 | 75.80 | 0.00 | - | 1 | 10 | 28.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 2024-05-17 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 82.43% |
| COST240621P00825000 | 2024-03-21 11:43AM EDT | 2024-06-21 | 76.00 | 112.00 | 120.80 | 0.00 | - | 6 | 0 | 51.38% |
| COST240719P00825000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 93.86 | 89.20 | 98.00 | -22.89 | -19.61% | 12 | 0 | 23.00% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 2024-09-20 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 14.95% |
| COST241220P00825000 | 2024-03-15 11:54AM EDT | 2024-12-20 | 104.50 | 100.00 | 104.00 | 0.00 | - | - | 1 | 17.29% |
| COST250117P00825000 | 2024-03-15 11:21AM EDT | 2025-01-17 | 104.10 | 100.70 | 104.65 | 0.00 | - | 4 | 1 | 16.69% |
| COST250620P00825000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 283.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00825000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 123.40 | 110.00 | 118.40 | 0.00 | - | 2 | 6 | 15.17% |
© 2024 Yahoo. All rights reserved.