Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:845.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00845000 | 2024-05-22 11:08AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | -0.09 | -64.29% | 34 | 247 | 25.29% |
| COST240531C00845000 | 2024-05-22 12:20PM EDT | 2024-05-31 | 5.40 | 5.05 | 5.25 | +0.89 | +19.73% | 21 | 74 | 36.51% |
| COST240607C00845000 | 2024-05-22 1:25PM EDT | 2024-06-07 | 7.00 | 6.35 | 6.65 | +1.84 | +35.66% | 5 | 17 | 30.79% |
| COST240614C00845000 | 2024-05-16 12:14PM EDT | 2024-06-14 | 7.83 | 7.50 | 7.85 | 0.00 | - | - | 3 | 27.83% |
| COST240621C00845000 | 2024-05-22 1:32PM EDT | 2024-06-21 | 9.24 | 8.60 | 8.85 | +1.44 | +18.46% | 22 | 1,952 | 25.84% |
| COST240628C00845000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 8.38 | 9.75 | 10.70 | 0.00 | - | 11 | 14 | 25.52% |
| COST240719C00845000 | 2024-05-22 1:07PM EDT | 2024-07-19 | 15.10 | 14.15 | 14.50 | +2.80 | +22.76% | 18 | 98 | 23.91% |
| COST240920C00845000 | 2024-05-22 12:50PM EDT | 2024-09-20 | 27.25 | 26.35 | 26.85 | +2.79 | +11.41% | 1 | 69 | 23.86% |
| COST241220C00845000 | 2024-05-17 1:09PM EDT | 2024-12-20 | 42.80 | 46.25 | 47.20 | 0.00 | - | 20 | 73 | 26.61% |
| COST250117C00845000 | 2024-05-22 11:23AM EDT | 2025-01-17 | 51.00 | 51.00 | 51.80 | +2.33 | +4.79% | 152 | 1,371 | 26.81% |
| COST250321C00845000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 53.80 | 61.45 | 63.65 | 0.00 | - | 1 | 5 | 27.95% |
| COST250620C00845000 | 2024-05-13 3:19PM EDT | 2025-06-20 | 63.85 | 76.30 | 79.60 | 0.00 | - | 6 | 158 | 29.32% |
| COST260116C00845000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 84.70 | 104.85 | 110.55 | 0.00 | - | 1 | 139 | 31.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00845000 | 2024-05-16 3:12PM EDT | 2024-05-24 | 48.50 | 37.20 | 43.50 | 0.00 | - | - | 0 | 26.76% |
| COST240621P00845000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 54.88 | 47.40 | 48.75 | 0.00 | - | 1 | 1 | 20.90% |
| COST240719P00845000 | 2024-03-14 12:01PM EDT | 2024-07-19 | 110.88 | 110.60 | 118.50 | 0.00 | - | 5 | 0 | 69.32% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 56.00 | 57.30 | 0.00 | - | 1 | 1 | 16.28% |
| COST241220P00845000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 98.95 | 66.40 | 68.45 | 0.00 | - | 2 | 1 | 17.30% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 42.05% |
| COST250620P00845000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 311.38 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.