Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00560000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 155.67 | 151.35 | 159.40 | -13.92 | -8.21% | 5 | 70 | 130.47% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 154.40 | 160.65 | 0.00 | - | 9 | 5 | 53.41% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 158.65 | 164.25 | 0.00 | - | 1 | 5 | 51.59% |
| COST240719C00560000 | 2024-04-16 2:15PM EDT | 2024-07-19 | 165.50 | 159.00 | 167.25 | 0.00 | - | 2 | 3 | 47.33% |
| COST240920C00560000 | 2024-03-19 9:30AM EDT | 2024-09-20 | 188.45 | 166.00 | 173.25 | 0.00 | - | 1 | 18 | 42.30% |
| COST241220C00560000 | 2024-04-02 9:32AM EDT | 2024-12-20 | 182.73 | 175.55 | 183.20 | 0.00 | - | 10 | 84 | 40.33% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 40.34% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 187.60 | 194.00 | 0.00 | - | 1 | 1 | 40.17% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 194.05 | 199.70 | 0.00 | - | 1 | 5 | 38.22% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 2026-01-16 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 41.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00560000 | 2024-04-17 3:13PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.31 | 0.00 | - | 1 | 205 | 135.74% |
| COST240426P00560000 | 2024-03-11 9:30AM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| COST240517P00560000 | 2024-04-10 10:08AM EDT | 2024-05-17 | 0.30 | 0.01 | 0.67 | 0.00 | - | 1 | 59 | 42.82% |
| COST240621P00560000 | 2024-04-10 10:22AM EDT | 2024-06-21 | 1.25 | 1.03 | 1.19 | 0.00 | - | 1 | 71 | 32.04% |
| COST240719P00560000 | 2024-04-12 12:58PM EDT | 2024-07-19 | 1.67 | 1.66 | 1.86 | 0.00 | - | 2 | 208 | 29.16% |
| COST240920P00560000 | 2024-04-08 3:47PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.65 | 0.00 | - | 1 | 128 | 26.08% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 4.28 | 4.55 | 4.95 | 0.00 | - | 1 | 25 | 25.91% |
| COST241220P00560000 | 2024-04-15 3:48PM EDT | 2024-12-20 | 7.55 | 7.05 | 7.60 | 0.00 | - | 1 | 70 | 25.17% |
| COST250117P00560000 | 2024-04-15 3:38PM EDT | 2025-01-17 | 7.98 | 7.95 | 8.45 | 0.00 | - | 1 | 419 | 24.63% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 10.50 | 10.75 | 0.00 | - | 1 | 1 | 23.96% |
| COST250620P00560000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 11.50 | 12.10 | 14.25 | 0.00 | - | 2 | 27 | 23.42% |
| COST260116P00560000 | 2024-04-12 3:18PM EDT | 2026-01-16 | 18.30 | 19.75 | 20.45 | 0.00 | - | 2 | 25 | 22.00% |
© 2024 Yahoo. All rights reserved.