Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 178.45 | 186.40 | 0.00 | - | 2 | 4 | 80.47% |
| COST240621C00605000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 164.05 | 181.80 | 189.75 | 0.00 | - | 9 | 253 | 51.86% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 184.75 | 192.65 | 0.00 | - | 2 | 20 | 53.36% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 190.70 | 199.30 | 0.00 | - | 3 | 50 | 45.61% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 201.25 | 209.25 | 0.00 | - | 1 | 5 | 41.97% |
| COST250117C00605000 | 2024-05-10 11:03AM EDT | 2025-01-17 | 203.77 | 204.70 | 212.65 | +36.27 | +21.65% | 1 | 117 | 41.62% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 212.20 | 221.00 | 0.00 | - | - | 1 | 41.52% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 223.05 | 229.50 | 0.00 | - | 1 | 91 | 40.26% |
| COST260116C00605000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 212.12 | 243.25 | 250.45 | 0.00 | - | 3 | 75 | 39.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.31 | 0.00 | - | 25 | 64 | 76.56% |
| COST240524P00605000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 0.13 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 66.94% |
| COST240531P00605000 | 2024-05-06 1:28PM EDT | 2024-05-31 | 0.33 | 0.06 | 1.72 | 0.00 | - | 6 | 16 | 56.15% |
| COST240621P00605000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 0.31 | 0.14 | 0.30 | -0.15 | -32.61% | 17 | 380 | 33.91% |
| COST240719P00605000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 0.83 | 0.56 | 0.69 | 0.00 | - | 1 | 56 | 29.55% |
| COST240920P00605000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 2.57 | 1.79 | 2.01 | 0.00 | - | 2 | 160 | 25.81% |
| COST241220P00605000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 8.35 | 5.30 | 5.75 | 0.00 | - | 1 | 17 | 25.20% |
| COST250117P00605000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 6.85 | 5.60 | 6.75 | 0.00 | - | 6 | 578 | 24.79% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 8.35 | 9.50 | 0.00 | - | 1 | 15 | 24.44% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 12.40 | 15.40 | 0.00 | - | 9 | 120 | 25.17% |
| COST260116P00605000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 22.25 | 17.50 | 22.40 | 0.00 | - | 1 | 66 | 23.47% |
© 2024 Yahoo. All rights reserved.