Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00760000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COST240426C00760000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| COST240503C00760000 | 2024-04-18 1:30PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| COST240510C00760000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST240517C00760000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| COST240524C00760000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240531C00760000 | 2024-04-18 10:31AM EDT | 2024-05-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240621C00760000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COST240719C00760000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240920C00760000 | 2024-04-18 10:18AM EDT | 2024-09-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST241018C00760000 | 2024-04-12 11:10AM EDT | 2024-10-18 | 39.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| COST241220C00760000 | 2024-04-17 12:48PM EDT | 2024-12-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117C00760000 | 2024-04-11 1:25PM EDT | 2025-01-17 | 55.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COST250321C00760000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 56.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| COST250620C00760000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 82.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00760000 | 2024-04-09 1:05PM EDT | 2026-01-16 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00760000 | 2024-04-15 10:57AM EDT | 2024-04-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 2024-04-26 | 37.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 2024-05-10 | 49.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240517P00760000 | 2024-04-18 1:37PM EDT | 2024-05-17 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00760000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P00760000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 54.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 18.55% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 16.00% |
| COST241220P00760000 | 2024-04-03 12:33PM EDT | 2024-12-20 | 73.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00760000 | 2024-04-11 12:04PM EDT | 2025-01-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST260116P00760000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.