Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00570000 | 2024-04-10 3:53PM EDT | 2024-04-19 | 152.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 2024-05-03 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00570000 | 2024-04-15 1:32PM EDT | 2024-05-17 | 153.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240621C00570000 | 2023-12-21 1:09PM EDT | 2024-06-21 | 112.09 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 2024-07-19 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 46.51% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 2024-09-20 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 51.67% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250321C00570000 | 2024-03-27 2:00PM EDT | 2025-03-21 | 194.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 2025-06-20 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 2026-01-16 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00570000 | 2024-04-11 2:26PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 50.00% |
| COST240426P00570000 | 2024-03-11 12:19PM EDT | 2024-04-26 | 0.26 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 81.96% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240517P00570000 | 2024-04-04 9:47AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 12.50% |
| COST240621P00570000 | 2024-04-10 10:23AM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| COST240719P00570000 | 2024-04-10 3:40PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 3.13% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
© 2024 Yahoo. All rights reserved.