Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:555.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00555000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 155.88 | 145.90 | 152.10 | 0.00 | - | 20 | 72 | 305.42% |
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 175.21 | 147.65 | 154.95 | 0.00 | - | 1 | 3 | 52.97% |
| COST240621C00555000 | 2024-04-16 2:09PM EDT | 2024-06-21 | 166.83 | 153.10 | 158.30 | 0.00 | - | 2 | 97 | 51.57% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 31.44% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 160.50 | 166.25 | 0.00 | - | 1 | 9 | 41.15% |
| COST241220C00555000 | 2024-04-03 10:22AM EDT | 2024-12-20 | 172.43 | 170.70 | 177.80 | 0.00 | - | 3 | 36 | 40.49% |
| COST250117C00555000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 183.07 | 174.00 | 180.35 | 0.00 | - | 2 | 242 | 39.89% |
| COST250620C00555000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 219.71 | 189.60 | 195.25 | 0.00 | - | 1 | 28 | 38.74% |
| COST260116C00555000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 235.98 | 208.50 | 214.40 | 0.00 | - | 2 | 69 | 38.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00555000 | 2024-04-11 3:13PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 243 | 148.44% |
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.03 | 0.38 | 0.00 | - | 1 | 7 | 39.14% |
| COST240621P00555000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 1.11 | 1.07 | 1.22 | +0.11 | +11.00% | 1 | 344 | 31.78% |
| COST240719P00555000 | 2024-01-12 12:45PM EDT | 2024-07-19 | 5.30 | 3.05 | 3.20 | 0.00 | - | 1 | 8 | 32.32% |
| COST240920P00555000 | 2024-04-12 11:43AM EDT | 2024-09-20 | 2.98 | 3.60 | 3.85 | 0.00 | - | 5 | 24 | 26.03% |
| COST241220P00555000 | 2024-04-05 11:00AM EDT | 2024-12-20 | 7.15 | 7.55 | 7.85 | 0.00 | - | 1 | 33 | 25.06% |
| COST250117P00555000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 8.40 | 8.35 | 8.80 | 0.00 | - | 1 | 299 | 24.59% |
| COST250321P00555000 | 2024-04-04 3:29PM EDT | 2025-03-21 | 11.00 | 10.85 | 11.45 | 0.00 | - | 1 | 10 | 24.15% |
| COST250620P00555000 | 2024-04-15 2:05PM EDT | 2025-06-20 | 13.00 | 11.65 | 14.80 | 0.00 | - | 2 | 308 | 23.45% |
| COST260116P00555000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 20.64 | 20.20 | 21.00 | +0.44 | +2.23% | 1 | 42 | 21.99% |
© 2024 Yahoo. All rights reserved.