Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00840000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.83 | 0.00 | - | 7 | 87 | 50.20% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.06 | 0.02 | 4.35 | 0.00 | - | 10 | 11 | 57.34% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.12 | 0.08 | 1.50 | 0.00 | - | 59 | 117 | 36.34% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.75 | 0.61 | 1.14 | 0.00 | - | 1 | 21 | 26.65% |
| COST240621C00840000 | 2024-04-25 2:11PM EDT | 2024-06-21 | 1.46 | 1.72 | 1.84 | 0.00 | - | 1 | 119 | 23.23% |
| COST240719C00840000 | 2024-04-26 9:33AM EDT | 2024-07-19 | 2.80 | 3.30 | 3.50 | +0.07 | +2.56% | 10 | 109 | 22.09% |
| COST240920C00840000 | 2024-04-26 12:28PM EDT | 2024-09-20 | 8.15 | 8.25 | 8.65 | +0.95 | +13.19% | 7 | 65 | 21.82% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 9.95 | 12.30 | 13.40 | 0.00 | - | 1 | 85 | 23.43% |
| COST241220C00840000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 20.65 | 20.10 | 21.05 | 0.00 | - | 8 | 30 | 24.26% |
| COST250117C00840000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 21.43 | 22.20 | 24.05 | 0.00 | - | 1 | 74 | 24.39% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 30.55 | 32.60 | 0.00 | - | 7 | 9 | 25.47% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 41.30 | 46.10 | 0.00 | - | 3 | 116 | 27.23% |
| COST260116C00840000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 61.93 | 62.60 | 69.20 | 0.00 | - | 1 | 15 | 28.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 34.67% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 54.05% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 106.00 | 116.00 | 0.00 | - | 2 | 0 | 24.61% |
| COST240920P00840000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 114.55 | 106.15 | 115.60 | 0.00 | - | 2 | 0 | 18.20% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 13.84% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 14.53% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 127.64 | 113.00 | 115.85 | 0.00 | - | 7 | 16 | 13.74% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 16.22% |
© 2024 Yahoo. All rights reserved.