Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00650000 | 2024-04-18 1:56PM EDT | 2024-04-19 | 61.68 | 58.15 | 64.40 | -1.42 | -2.25% | 4 | 80 | 99.95% |
| COST240426C00650000 | 2024-04-15 11:36AM EDT | 2024-04-26 | 85.08 | 58.30 | 64.85 | 0.00 | - | 48 | 34 | 49.28% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 58.90 | 65.35 | 0.00 | - | 10 | 10 | 38.66% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 70.55 | 62.65 | 67.65 | 0.00 | - | 26 | 44 | 33.26% |
| COST240531C00650000 | 2024-04-17 11:08AM EDT | 2024-05-31 | 75.80 | 67.80 | 71.70 | 0.00 | - | 60 | 61 | 33.69% |
| COST240621C00650000 | 2024-04-18 11:51AM EDT | 2024-06-21 | 76.76 | 72.45 | 74.10 | -14.39 | -15.79% | 1 | 7 | 30.47% |
| COST240719C00650000 | 2024-04-16 3:55PM EDT | 2024-07-19 | 84.40 | 77.70 | 79.15 | 0.00 | - | 5 | 98 | 30.04% |
| COST240920C00650000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 96.38 | 87.50 | 89.30 | 0.00 | - | 1 | 77 | 29.79% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 32.43% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-16 1:06PM EDT | 2025-03-21 | 119.18 | 114.90 | 117.80 | 0.00 | - | 1 | 3 | 32.01% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00650000 | 2024-04-18 11:34AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 598 | 47.85% |
| COST240426P00650000 | 2024-04-18 12:42PM EDT | 2024-04-26 | 0.18 | 0.19 | 0.26 | 0.00 | - | 7 | 186 | 28.86% |
| COST240503P00650000 | 2024-04-18 12:30PM EDT | 2024-05-03 | 0.55 | 0.64 | 0.77 | -0.20 | -26.67% | 25 | 94 | 26.25% |
| COST240510P00650000 | 2024-04-18 11:20AM EDT | 2024-05-10 | 1.32 | 1.24 | 1.39 | +0.07 | +5.60% | 3 | 37 | 24.90% |
| COST240517P00650000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 1.85 | 1.88 | 1.99 | +0.02 | +1.09% | 23 | 366 | 23.82% |
| COST240524P00650000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 2.70 | 2.48 | 2.76 | +0.36 | +15.38% | 1 | 19 | 23.45% |
| COST240621P00650000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 7.10 | 6.95 | 7.20 | +0.40 | +6.35% | 1 | 288 | 24.30% |
| COST240719P00650000 | 2024-04-17 2:54PM EDT | 2024-07-19 | 8.75 | 9.25 | 9.60 | 0.00 | - | 4 | 127 | 22.81% |
| COST240920P00650000 | 2024-04-18 9:48AM EDT | 2024-09-20 | 13.16 | 14.10 | 14.60 | -1.34 | -9.24% | 2 | 112 | 21.26% |
| COST241018P00650000 | 2024-04-15 11:10AM EDT | 2024-10-18 | 12.65 | 16.95 | 17.65 | 0.00 | - | 5 | 120 | 21.51% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 1.56% |
| COST250321P00650000 | 2024-04-17 1:21PM EDT | 2025-03-21 | 27.40 | 27.75 | 28.45 | 0.00 | - | 2 | 89 | 20.63% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.