Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00540000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 194.25 | 172.75 | 179.00 | 0.00 | - | 1 | 20 | 219.09% |
| COST240503C00540000 | 2024-04-17 10:36AM EDT | 2024-05-03 | 177.61 | 172.00 | 179.50 | 0.00 | - | 4 | 0 | 76.34% |
| COST240517C00540000 | 2024-04-05 11:43AM EDT | 2024-05-17 | 177.33 | 173.70 | 180.05 | 0.00 | - | 1 | 3 | 62.01% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 70.19% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 184.20 | 192.35 | 0.00 | - | 1 | 15 | 46.53% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 194.05 | 200.80 | 0.00 | - | 2 | 3 | 43.01% |
| COST250117C00540000 | 2024-04-03 12:37PM EDT | 2025-01-17 | 188.68 | 196.40 | 203.90 | 0.00 | - | 1 | 6 | 42.73% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 40.95% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 229.55 | 234.20 | 0.00 | - | 40 | 32 | 39.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00540000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 171 | 118.75% |
| COST240517P00540000 | 2024-04-10 9:30AM EDT | 2024-05-17 | 0.20 | 0.01 | 0.53 | 0.00 | - | 1 | 18 | 46.39% |
| COST240621P00540000 | 2024-04-18 12:12PM EDT | 2024-06-21 | 0.81 | 0.74 | 0.87 | -0.09 | -10.00% | 5 | 1,227 | 34.02% |
| COST240719P00540000 | 2024-03-19 11:17AM EDT | 2024-07-19 | 1.09 | 1.21 | 1.39 | 0.00 | - | 1 | 62 | 30.84% |
| COST240920P00540000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 2.79 | 2.57 | 2.79 | 0.00 | - | 1 | 22 | 27.32% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 3.50 | 3.70 | 0.00 | - | 2 | 10 | 26.80% |
| COST241220P00540000 | 2024-04-16 1:47PM EDT | 2024-12-20 | 5.97 | 5.85 | 6.10 | 0.00 | - | 2 | 7 | 26.19% |
| COST250117P00540000 | 2024-04-11 3:11PM EDT | 2025-01-17 | 5.25 | 6.35 | 6.75 | 0.00 | - | 2 | 131 | 25.51% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 23.26% |
| COST260116P00540000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 16.60 | 16.70 | 17.35 | 0.00 | - | 2 | 41 | 22.60% |
© 2024 Yahoo. All rights reserved.