Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00680000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 42.75 | 33.10 | 39.30 | 0.00 | - | 35 | 0 | 61.26% |
| COST240503C00680000 | 2024-04-25 10:25AM EDT | 2024-05-03 | 37.00 | 34.60 | 38.75 | +5.35 | +16.90% | 10 | 7 | 26.15% |
| COST240510C00680000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 46.40 | 37.65 | 40.60 | 0.00 | - | 1 | 1 | 25.66% |
| COST240517C00680000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 34.20 | 38.60 | 42.75 | 0.00 | - | 6 | 73 | 26.03% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 2024-05-31 | 51.95 | 46.50 | 48.20 | 0.00 | - | 1 | 4 | 28.35% |
| COST240621C00680000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 55.00 | 49.95 | 55.45 | 0.00 | - | 51 | 125 | 30.11% |
| COST240719C00680000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 58.30 | 56.20 | 57.50 | 0.00 | - | 4 | 33 | 26.39% |
| COST240920C00680000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 63.96 | 67.75 | 69.45 | 0.00 | - | 2 | 44 | 27.23% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 2024-10-18 | 73.07 | 73.35 | 75.60 | 0.00 | - | 1 | 2 | 28.30% |
| COST241220C00680000 | 2024-04-24 2:11PM EDT | 2024-12-20 | 90.23 | 84.80 | 86.30 | 0.00 | - | 1 | 6 | 29.21% |
| COST250117C00680000 | 2024-04-24 2:22PM EDT | 2025-01-17 | 94.08 | 88.90 | 91.20 | 0.00 | - | 1 | 79 | 29.76% |
| COST250321C00680000 | 2024-04-23 1:47PM EDT | 2025-03-21 | 103.20 | 95.90 | 99.95 | 0.00 | - | 1 | 3 | 30.17% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 110.35 | 116.00 | 0.00 | - | 1 | 8 | 32.22% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 133.80 | 138.55 | 0.00 | - | 1 | 50 | 32.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00680000 | 2024-04-25 10:55AM EDT | 2024-04-26 | 0.07 | 0.04 | 0.09 | -0.04 | -36.36% | 15 | 553 | 33.30% |
| COST240503P00680000 | 2024-04-25 10:44AM EDT | 2024-05-03 | 0.78 | 0.70 | 0.80 | +0.28 | +56.00% | 25 | 231 | 23.24% |
| COST240510P00680000 | 2024-04-25 10:56AM EDT | 2024-05-10 | 1.86 | 1.73 | 1.90 | +0.47 | +33.81% | 13 | 140 | 21.86% |
| COST240517P00680000 | 2024-04-25 10:33AM EDT | 2024-05-17 | 3.00 | 2.89 | 3.10 | +0.93 | +44.93% | 81 | 540 | 21.32% |
| COST240524P00680000 | 2024-04-25 10:55AM EDT | 2024-05-24 | 4.24 | 3.90 | 4.20 | +1.28 | +43.24% | 79 | 578 | 20.83% |
| COST240531P00680000 | 2024-04-25 10:58AM EDT | 2024-05-31 | 7.94 | 7.70 | 8.25 | +0.89 | +12.62% | 1 | 49 | 24.93% |
| COST240621P00680000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 10.55 | 10.55 | 10.80 | +2.00 | +23.39% | 10 | 759 | 22.72% |
| COST240719P00680000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 11.50 | 13.25 | 13.60 | 0.00 | - | 2 | 184 | 21.08% |
| COST240920P00680000 | 2024-04-24 3:11PM EDT | 2024-09-20 | 17.05 | 19.30 | 19.70 | 0.00 | - | 1 | 124 | 19.85% |
| COST241018P00680000 | 2024-04-12 1:40PM EDT | 2024-10-18 | 21.25 | 22.60 | 23.10 | 0.00 | - | 4 | 20 | 20.12% |
| COST241220P00680000 | 2024-04-12 10:20AM EDT | 2024-12-20 | 25.55 | 28.35 | 29.00 | 0.00 | - | 1 | 67 | 20.07% |
| COST250117P00680000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 30.45 | 30.50 | 31.05 | +2.20 | +7.79% | 3 | 309 | 19.90% |
| COST250321P00680000 | 2024-04-18 11:54AM EDT | 2025-03-21 | 36.10 | 34.60 | 35.45 | 0.00 | - | 6 | 38 | 19.65% |
| COST250620P00680000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 35.90 | 37.80 | 41.30 | 0.00 | - | 5 | 14 | 19.44% |
| COST260116P00680000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 52.84 | 49.70 | 51.25 | 0.00 | - | 2 | 103 | 18.70% |
© 2024 Yahoo. All rights reserved.