Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00820000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.31 | -0.13 | -86.67% | 21 | 4 | 61.13% |
| COST240510C00820000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 0.41 | 0.03 | 3.85 | 0.00 | - | - | 1 | 46.56% |
| COST240517C00820000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.28 | 0.00 | - | 4 | 85 | 23.24% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 1.15 | 1.47 | 0.00 | - | 1 | 2 | 24.68% |
| COST240621C00820000 | 2024-04-23 3:27PM EDT | 2024-06-21 | 2.60 | 2.48 | 2.76 | +0.59 | +29.35% | 10 | 108 | 22.90% |
| COST240719C00820000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 3.75 | 4.20 | 4.75 | 0.00 | - | 20 | 131 | 21.84% |
| COST240920C00820000 | 2024-04-17 10:33AM EDT | 2024-09-20 | 10.80 | 10.10 | 10.95 | 0.00 | - | 2 | 79 | 21.98% |
| COST241018C00820000 | 2024-04-23 1:28PM EDT | 2024-10-18 | 14.60 | 13.85 | 15.90 | +1.60 | +12.31% | 6 | 32 | 23.45% |
| COST241220C00820000 | 2024-04-23 12:47PM EDT | 2024-12-20 | 23.65 | 22.40 | 24.90 | +2.10 | +9.74% | 1 | 12 | 24.76% |
| COST250117C00820000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 22.45 | 26.20 | 27.65 | 0.00 | - | 1 | 155 | 24.70% |
| COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 33.95 | 35.70 | 0.00 | - | 2 | 8 | 25.46% |
| COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 41.25 | 44.50 | 0.00 | - | 10 | 89 | 25.58% |
| COST260116C00820000 | 2024-04-17 1:51PM EDT | 2026-01-16 | 64.60 | 67.20 | 70.45 | 0.00 | - | 3 | 348 | 27.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 2024-04-26 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 169.53% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 59.99% |
| COST240621P00820000 | 2024-03-11 3:55PM EDT | 2024-06-21 | 106.95 | 93.50 | 100.40 | 0.00 | - | 2 | 0 | 23.57% |
| COST240719P00820000 | 2024-04-03 10:10AM EDT | 2024-07-19 | 117.99 | 93.25 | 103.00 | 0.00 | - | 1 | 0 | 23.08% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 95.70 | 103.55 | 0.00 | - | 2 | 0 | 18.10% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 96.00 | 105.00 | 0.00 | - | 2 | 4 | 17.80% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 18.87% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 101.65 | 106.00 | 0.00 | - | 2 | 57 | 15.11% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 11.39% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 68.08% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 55.80% |
© 2024 Yahoo. All rights reserved.