Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00860000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.41 | 0.39 | 0.55 | -0.29 | -41.43% | 192 | 245 | 22.29% |
| COST240809C00860000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 1.60 | 1.66 | 2.02 | -0.80 | -33.33% | 74 | 109 | 21.63% |
| COST240816C00860000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 3.60 | 3.45 | 3.95 | -0.44 | -10.89% | 152 | 546 | 21.92% |
| COST240823C00860000 | 2024-07-26 12:09PM EDT | 2024-08-23 | 4.95 | 4.65 | 6.35 | -1.05 | -17.50% | 9 | 114 | 22.79% |
| COST240830C00860000 | 2024-07-26 12:59PM EDT | 2024-08-30 | 8.15 | 6.45 | 8.20 | +0.16 | +2.00% | 9 | 30 | 22.76% |
| COST240920C00860000 | 2024-07-26 11:26AM EDT | 2024-09-20 | 13.15 | 12.35 | 12.85 | -0.05 | -0.38% | 50 | 762 | 22.36% |
| COST241018C00860000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 21.03 | 21.35 | 22.30 | -1.97 | -8.57% | 52 | 719 | 24.92% |
| COST241220C00860000 | 2024-07-26 3:21PM EDT | 2024-12-20 | 35.20 | 35.75 | 36.85 | -4.80 | -12.00% | 8 | 110 | 26.16% |
| COST250117C00860000 | 2024-07-25 2:21PM EDT | 2025-01-17 | 42.76 | 40.55 | 41.85 | -1.14 | -2.60% | 5 | 110 | 26.24% |
| COST250321C00860000 | 2024-07-23 9:58AM EDT | 2025-03-21 | 69.10 | 51.30 | 54.95 | 0.00 | - | 1 | 47 | 27.53% |
| COST250620C00860000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 68.13 | 65.30 | 70.70 | -4.37 | -6.03% | 3 | 69 | 28.51% |
| COST260116C00860000 | 2024-07-23 3:42PM EDT | 2026-01-16 | 119.74 | 94.85 | 102.45 | 0.00 | - | 1 | 144 | 30.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00860000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 45.73 | 40.30 | 45.20 | +3.97 | +9.51% | 97 | 165 | 33.80% |
| COST240809P00860000 | 2024-07-25 3:26PM EDT | 2024-08-09 | 45.65 | 40.10 | 46.55 | +3.45 | +8.18% | 5 | 646 | 27.34% |
| COST240816P00860000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 45.30 | 43.25 | 47.20 | -1.05 | -2.27% | 13 | 199 | 23.56% |
| COST240823P00860000 | 2024-07-25 2:22PM EDT | 2024-08-23 | 43.05 | 44.10 | 48.55 | 0.00 | - | 13 | 32 | 22.50% |
| COST240830P00860000 | 2024-07-22 11:15AM EDT | 2024-08-30 | 29.00 | 44.60 | 49.30 | 0.00 | - | 2 | 9 | 21.12% |
| COST240906P00860000 | 2024-07-25 10:53AM EDT | 2024-09-06 | 39.40 | 45.65 | 50.20 | 0.00 | - | - | - | 20.33% |
| COST240920P00860000 | 2024-07-26 11:25AM EDT | 2024-09-20 | 48.45 | 47.25 | 51.45 | +6.42 | +15.27% | 2 | 335 | 18.84% |
| COST241018P00860000 | 2024-07-26 9:38AM EDT | 2024-10-18 | 56.00 | 53.90 | 56.05 | -1.50 | -2.61% | 4 | 216 | 18.86% |
| COST241220P00860000 | 2024-07-25 10:35AM EDT | 2024-12-20 | 57.10 | 62.40 | 65.90 | 0.00 | - | 6 | 83 | 19.47% |
| COST250117P00860000 | 2024-07-24 11:11AM EDT | 2025-01-17 | 55.33 | 61.90 | 67.60 | 0.00 | - | 1 | 51 | 18.64% |
| COST250321P00860000 | 2024-07-23 12:15PM EDT | 2025-03-21 | 53.96 | 70.00 | 73.90 | 0.00 | - | 12 | 12 | 18.49% |
| COST250620P00860000 | 2024-07-24 3:26PM EDT | 2025-06-20 | 74.95 | 78.25 | 82.65 | 0.00 | - | 16 | 63 | 18.63% |
| COST260116P00860000 | 2024-07-19 1:56PM EDT | 2026-01-16 | 87.00 | 91.25 | 94.30 | 0.00 | - | 1 | 23 | 17.54% |
© 2024 Yahoo. All rights reserved.