Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00565000 | 2024-04-18 1:24PM EDT | 2024-04-19 | 146.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00565000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 153.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00565000 | 2024-04-18 9:31AM EDT | 2024-06-21 | 156.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 65.97% |
| COST240920C00565000 | 2024-01-26 4:13PM EDT | 2024-09-20 | 142.93 | 189.10 | 195.95 | 0.00 | - | 1 | 32 | 63.01% |
| COST241220C00565000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00565000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00565000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 210.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00565000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 227.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00565000 | 2024-04-18 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COST240517P00565000 | 2024-04-08 3:39PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00565000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240719P00565000 | 2024-04-04 1:59PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00565000 | 2024-04-12 11:25AM EDT | 2024-12-20 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00565000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250620P00565000 | 2024-03-21 2:34PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST260116P00565000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.