Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 0.00% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 226.40 | 234.35 | 0.00 | - | 1 | 5 | 62.37% |
| COST240719C00560000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 226.45 | 229.00 | 236.55 | +67.10 | +42.11% | 1 | 23 | 54.80% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 234.10 | 241.85 | 0.00 | - | 1 | 17 | 52.03% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 237.15 | 245.60 | 0.00 | - | 1 | 1 | 51.01% |
| COST241220C00560000 | 2024-04-02 9:32AM EDT | 2024-12-20 | 182.73 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 211.00 | 220.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 214.25 | 221.90 | 0.00 | - | 1 | 5 | 0.00% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 2026-01-16 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 14.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00560000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 47 | 94.34% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.56 | 0.00 | 4.35 | 0.00 | - | 3 | 7 | 81.80% |
| COST240614P00560000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.35 | 0.00 | - | - | 1 | 63.35% |
| COST240621P00560000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.90 | 0.05 | 4.45 | 0.00 | - | 1 | 73 | 58.22% |
| COST240719P00560000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 0.40 | 0.14 | 4.60 | 0.00 | - | 2 | 166 | 52.38% |
| COST240920P00560000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 1.36 | 0.96 | 1.12 | 0.00 | - | 1 | 132 | 28.93% |
| COST241018P00560000 | 2024-05-08 11:28AM EDT | 2024-10-18 | 2.10 | 1.61 | 1.79 | 0.00 | - | 40 | 64 | 28.50% |
| COST241220P00560000 | 2024-05-09 3:07PM EDT | 2024-12-20 | 3.70 | 3.10 | 3.45 | 0.00 | - | 1 | 71 | 27.48% |
| COST250117P00560000 | 2024-05-08 11:50AM EDT | 2025-01-17 | 4.70 | 3.20 | 3.90 | 0.00 | - | 1 | 429 | 26.61% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 4.75 | 6.45 | 0.00 | - | 1 | 1 | 26.79% |
| COST250620P00560000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 10.50 | 7.90 | 9.20 | 0.00 | - | 2 | 33 | 25.92% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 2026-01-16 | 19.15 | 13.50 | 16.10 | 0.00 | - | 1 | 24 | 24.94% |
© 2024 Yahoo. All rights reserved.