Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 197.60 | 194.00 | 203.00 | +6.97 | +3.66% | 1 | 3 | 62.11% |
| COST240621C00525000 | 2024-04-23 10:47AM EDT | 2024-06-21 | 200.72 | 197.00 | 206.85 | -11.28 | -5.32% | 1 | 136 | 54.24% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-03-08 12:08PM EDT | 2024-09-20 | 225.00 | 198.40 | 206.65 | 0.00 | - | 1 | 4 | 41.28% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 205.00 | 216.50 | 224.70 | 0.00 | - | 1 | 129 | 45.02% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 47.58% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 44.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00525000 | 2024-04-23 2:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | -0.29 | -85.29% | 1 | 9 | 42.19% |
| COST240621P00525000 | 2024-04-23 11:44AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.62 | -0.12 | -20.00% | 1 | 311 | 37.99% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 0.86 | 0.08 | 1.86 | 0.00 | - | 2 | 45 | 37.59% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 1.66 | 1.86 | 0.00 | - | 1 | 38 | 28.63% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 27.78% |
| COST250117P00525000 | 2024-04-22 3:16PM EDT | 2025-01-17 | 5.15 | 4.60 | 5.00 | 0.00 | - | 1 | 169 | 26.43% |
| COST250321P00525000 | 2024-04-09 1:21PM EDT | 2025-03-21 | 6.90 | 6.50 | 7.00 | 0.00 | - | 2 | 5 | 25.92% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 8.75 | 10.40 | 0.00 | - | 1 | 111 | 25.70% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 2026-01-16 | 15.81 | 13.70 | 15.65 | 0.00 | - | 2 | 26 | 23.96% |
© 2024 Yahoo. All rights reserved.