Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00625000 | 2024-04-17 3:12PM EDT | 2024-04-19 | 89.00 | 83.00 | 90.80 | 0.00 | - | 151 | 401 | 135.99% |
| COST240426C00625000 | 2024-04-15 11:56AM EDT | 2024-04-26 | 109.57 | 83.45 | 90.95 | 0.00 | - | 70 | 14 | 51.60% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 96.32 | 83.20 | 90.90 | 0.00 | - | 9 | 2 | 55.44% |
| COST240517C00625000 | 2024-04-17 10:37AM EDT | 2024-05-17 | 95.95 | 85.50 | 92.90 | 0.00 | - | 1 | 15 | 44.69% |
| COST240621C00625000 | 2024-04-11 12:25PM EDT | 2024-06-21 | 113.82 | 92.25 | 99.75 | 0.00 | - | 1 | 208 | 39.29% |
| COST240719C00625000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 114.91 | 98.60 | 100.95 | 0.00 | - | 1 | 36 | 33.98% |
| COST240920C00625000 | 2024-04-11 10:38AM EDT | 2024-09-20 | 122.05 | 104.55 | 109.90 | 0.00 | - | 4 | 57 | 32.70% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 112.15 | 115.45 | 0.00 | - | 1 | 1 | 33.59% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 120.88 | 120.50 | 125.00 | 0.00 | - | 2 | 4 | 33.97% |
| COST250117C00625000 | 2024-04-04 12:39PM EDT | 2025-01-17 | 129.70 | 124.55 | 128.65 | 0.00 | - | 3 | 198 | 33.96% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 132.85 | 137.75 | 0.00 | - | 1 | 1 | 34.54% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 152.98 | 143.30 | 149.80 | 0.00 | - | 1 | 95 | 35.19% |
| COST260116C00625000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 166.50 | 164.40 | 170.85 | 0.00 | - | 1 | 44 | 35.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00625000 | 2024-04-15 9:38AM EDT | 2024-04-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 726 | 86.72% |
| COST240426P00625000 | 2024-04-17 3:29PM EDT | 2024-04-26 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 37 | 37.31% |
| COST240503P00625000 | 2024-04-18 10:54AM EDT | 2024-05-03 | 0.26 | 0.23 | 0.32 | -0.12 | -31.58% | 2 | 11 | 31.23% |
| COST240510P00625000 | 2024-04-12 12:10PM EDT | 2024-05-10 | 0.72 | 0.50 | 0.62 | 0.00 | - | 1 | 4 | 28.75% |
| COST240517P00625000 | 2024-04-18 12:14PM EDT | 2024-05-17 | 0.82 | 0.89 | 1.00 | -0.18 | -18.00% | 4 | 217 | 27.38% |
| COST240524P00625000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 1.27 | 1.05 | 1.39 | 0.00 | - | 1 | 2 | 26.31% |
| COST240621P00625000 | 2024-04-17 11:55AM EDT | 2024-06-21 | 4.20 | 4.00 | 4.50 | 0.00 | - | 1 | 555 | 26.58% |
| COST240719P00625000 | 2024-04-18 2:12PM EDT | 2024-07-19 | 6.00 | 5.75 | 6.05 | +0.95 | +18.81% | 1 | 187 | 24.32% |
| COST240920P00625000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 9.30 | 9.70 | 10.35 | 0.00 | - | 1 | 47 | 22.69% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 11.95 | 12.55 | 0.00 | - | 2 | 33 | 22.55% |
| COST241220P00625000 | 2024-04-17 12:44PM EDT | 2024-12-20 | 16.98 | 16.50 | 17.10 | 0.00 | - | 2 | 46 | 22.24% |
| COST250117P00625000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 17.70 | 17.95 | 18.55 | 0.00 | - | 1 | 172 | 21.88% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 21.50 | 22.45 | +1.96 | +10.48% | 1 | 6 | 21.62% |
| COST250620P00625000 | 2024-04-12 11:11AM EDT | 2025-06-20 | 23.20 | 25.95 | 27.30 | 0.00 | - | 1 | 213 | 21.21% |
| COST260116P00625000 | 2024-04-09 1:51PM EDT | 2026-01-16 | 31.22 | 34.20 | 35.65 | 0.00 | - | 2 | 40 | 20.12% |
© 2024 Yahoo. All rights reserved.