Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:505.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00505000 | 2024-03-15 2:30PM EDT | 2024-04-19 | 225.76 | 222.55 | 230.45 | 0.00 | - | 1 | 34 | 296.00% |
| COST240517C00505000 | 2024-01-18 3:05PM EDT | 2024-05-17 | 185.90 | 220.25 | 229.00 | 0.00 | - | 2 | 1 | 99.33% |
| COST240621C00505000 | 2024-04-08 1:09PM EDT | 2024-06-21 | 213.10 | 217.25 | 224.00 | 0.00 | - | 1 | 228 | 59.62% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 2024-09-20 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 69.12% |
| COST250117C00505000 | 2024-04-15 1:23PM EDT | 2025-01-17 | 240.57 | 233.25 | 240.75 | 0.00 | - | 1 | 148 | 46.87% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 53.14% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 2026-01-16 | 266.50 | 260.00 | 268.95 | 0.00 | - | 1 | 11 | 42.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00505000 | 2024-04-03 10:15AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 1,765 | 104.69% |
| COST240517P00505000 | 2024-02-22 12:01PM EDT | 2024-05-17 | 0.51 | 0.03 | 0.60 | 0.00 | - | 1 | 3 | 51.56% |
| COST240621P00505000 | 2024-04-10 2:48PM EDT | 2024-06-21 | 0.56 | 0.43 | 0.57 | 0.00 | - | 2 | 359 | 38.60% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.80 | 0.73 | 0.91 | 0.00 | - | 1 | 9 | 34.78% |
| COST240920P00505000 | 2024-02-08 12:14PM EDT | 2024-09-20 | 2.58 | 1.74 | 1.97 | 0.00 | - | 3 | 59 | 30.80% |
| COST241220P00505000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 3.52 | 3.55 | 4.20 | 0.00 | - | 1 | 1 | 28.69% |
| COST250117P00505000 | 2024-04-12 10:58AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.50 | 0.00 | - | 2 | 983 | 27.63% |
| COST250321P00505000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 5.20 | 5.65 | 6.05 | 0.00 | - | 1 | 6 | 26.79% |
| COST250620P00505000 | 2024-03-04 4:15PM EDT | 2025-06-20 | 7.40 | 8.00 | 9.10 | 0.00 | - | 2 | 106 | 26.53% |
| COST260116P00505000 | 2024-04-10 12:04PM EDT | 2026-01-16 | 11.30 | 11.75 | 12.45 | 0.00 | - | 3 | 33 | 23.87% |
© 2024 Yahoo. All rights reserved.