Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 2024-05-03 | 33.08 | 30.70 | 36.85 | 0.00 | - | 1 | 3 | 61.78% |
| COST240510C00690000 | 2024-04-30 12:40PM EDT | 2024-05-10 | 32.90 | 33.25 | 38.40 | 0.00 | - | 1 | 9 | 38.30% |
| COST240517C00690000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 40.20 | 34.00 | 37.45 | -3.50 | -8.01% | 3 | 88 | 27.30% |
| COST240524C00690000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 41.36 | 34.95 | 40.65 | -1.29 | -3.02% | 2 | 27 | 28.62% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 42.32 | 42.05 | 47.10 | 0.00 | - | 80 | 48 | 34.24% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 44.25 | 48.25 | 0.00 | - | - | 1 | 32.33% |
| COST240621C00690000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 49.52 | 46.50 | 50.45 | 0.00 | - | 1 | 214 | 29.90% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 50.80 | 51.05 | 56.25 | 0.00 | - | 148 | 171 | 28.82% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 71.39 | 70.90 | 73.35 | 0.00 | - | 1 | 4 | 28.96% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 96.55 | 100.85 | 0.00 | - | 1 | 2 | 31.62% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00690000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.14 | -0.14 | -63.64% | 131 | 403 | 25.24% |
| COST240510P00690000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 0.70 | 0.88 | 1.04 | -0.56 | -44.44% | 61 | 144 | 20.76% |
| COST240517P00690000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 2.03 | 2.34 | 2.60 | -0.73 | -26.45% | 84 | 880 | 20.92% |
| COST240524P00690000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 3.13 | 3.45 | 4.05 | -1.19 | -27.55% | 11 | 85 | 20.71% |
| COST240531P00690000 | 2024-05-01 10:03AM EDT | 2024-05-31 | 9.34 | 7.70 | 8.65 | +1.09 | +13.21% | 2 | 32 | 25.51% |
| COST240607P00690000 | 2024-05-01 11:34AM EDT | 2024-06-07 | 9.78 | 8.60 | 9.85 | +0.18 | +1.87% | 2 | 12 | 24.62% |
| COST240621P00690000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 10.92 | 10.90 | 11.75 | -0.21 | -1.89% | 13 | 1,143 | 23.13% |
| COST240719P00690000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 12.77 | 13.75 | 14.80 | -1.27 | -9.05% | 1 | 81 | 21.26% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| COST241018P00690000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 22.02 | 23.15 | 23.85 | 0.00 | - | 11 | 27 | 19.63% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 21.44% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.