Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00420000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 314.08 | 306.05 | 313.80 | 0.00 | - | 1 | 0 | 93.65% |
| COST240621C00420000 | 2024-01-25 10:46AM EDT | 2024-06-21 | 266.50 | 320.30 | 329.00 | 0.00 | - | 1 | 2 | 118.89% |
| COST240920C00420000 | 2023-12-22 11:25AM EDT | 2024-09-20 | 249.76 | 274.00 | 282.30 | 0.00 | - | - | 1 | 0.00% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 2025-01-17 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250620C00420000 | 2023-11-16 12:21PM EDT | 2025-06-20 | 197.85 | 264.00 | 273.25 | 0.00 | - | - | 0 | 0.00% |
| COST260116C00420000 | 2023-12-08 1:25PM EDT | 2026-01-16 | 235.38 | 272.10 | 281.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 2024-05-03 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 172.07% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 93.55% |
| COST240621P00420000 | 2024-02-27 4:37PM EDT | 2024-06-21 | 0.26 | 0.00 | 1.03 | 0.00 | - | 2 | 20 | 61.26% |
| COST240719P00420000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 4 | 44.78% |
| COST240920P00420000 | 2024-04-19 10:26AM EDT | 2024-09-20 | 0.64 | 0.21 | 1.10 | 0.00 | - | 1 | 19 | 42.31% |
| COST241018P00420000 | 2024-03-27 10:53AM EDT | 2024-10-18 | 0.75 | 0.30 | 0.75 | 0.00 | - | 5 | 6 | 36.68% |
| COST241220P00420000 | 2024-04-02 10:15AM EDT | 2024-12-20 | 1.46 | 0.83 | 1.27 | 0.00 | - | 2 | 11 | 34.05% |
| COST250117P00420000 | 2024-04-02 10:15AM EDT | 2025-01-17 | 1.67 | 1.08 | 1.52 | 0.00 | - | 2 | 6 | 33.15% |
| COST250620P00420000 | 2024-02-21 11:50AM EDT | 2025-06-20 | 4.20 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 33.47% |
| COST260116P00420000 | 2023-12-13 4:20PM EDT | 2026-01-16 | 9.50 | 4.55 | 12.30 | 0.00 | - | 1 | 25 | 33.71% |
© 2024 Yahoo. All rights reserved.