Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00445000 | 2024-03-07 3:02PM EDT | 2024-04-19 | 343.72 | 266.15 | 274.00 | 0.00 | - | 3 | 9 | 673.39% |
| COST240621C00445000 | 2024-03-06 12:53PM EDT | 2024-06-21 | 336.00 | 269.50 | 277.50 | 0.00 | - | 3 | 169 | 92.30% |
| COST240920C00445000 | 2023-12-21 1:06PM EDT | 2024-09-20 | 218.24 | 258.20 | 268.00 | 0.00 | - | - | 8 | 50.43% |
| COST250117C00445000 | 2024-03-05 10:50AM EDT | 2025-01-17 | 342.00 | 280.45 | 288.70 | 0.00 | - | 1 | 149 | 55.01% |
| COST250620C00445000 | 2024-01-17 1:04PM EDT | 2025-06-20 | 271.75 | 305.00 | 314.00 | 0.00 | - | 4 | 0 | 59.17% |
| COST260116C00445000 | 2024-03-14 10:14AM EDT | 2026-01-16 | 328.25 | 320.00 | 329.00 | 0.00 | - | 36 | 37 | 55.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00445000 | 2024-03-07 4:45PM EDT | 2024-04-19 | 0.22 | 0.00 | 0.61 | 0.00 | - | 1 | 50 | 369.73% |
| COST240621P00445000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.20 | 0.02 | 0.51 | 0.00 | - | 1 | 236 | 49.37% |
| COST240719P00445000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 0.26 | 0.01 | 0.76 | 0.00 | - | 2 | 109 | 43.56% |
| COST240920P00445000 | 2024-04-01 11:12AM EDT | 2024-09-20 | 0.61 | 0.79 | 0.96 | 0.00 | - | 6 | 70 | 34.74% |
| COST250117P00445000 | 2024-03-12 9:34AM EDT | 2025-01-17 | 2.20 | 1.94 | 2.21 | 0.00 | - | 2 | 476 | 30.07% |
| COST250321P00445000 | 2024-04-01 11:59AM EDT | 2025-03-21 | 2.70 | 1.87 | 7.40 | 0.00 | - | - | 10 | 35.19% |
| COST250620P00445000 | 2024-04-12 1:27PM EDT | 2025-06-20 | 4.50 | 3.00 | 6.40 | 0.00 | - | 1 | 31 | 30.12% |
| COST260116P00445000 | 2024-03-07 11:00AM EDT | 2026-01-16 | 7.60 | 7.15 | 9.20 | 0.00 | - | 1 | 16 | 27.07% |
© 2024 Yahoo. All rights reserved.