Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00570000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 146.45 | 191.10 | 198.85 | 0.00 | - | 1 | 7 | 103.83% |
| COST240621C00570000 | 2024-04-29 10:24AM EDT | 2024-06-21 | 161.12 | 194.25 | 201.95 | 0.00 | - | 2 | 1 | 59.08% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 2024-07-19 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 2024-09-20 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250321C00570000 | 2024-03-27 2:00PM EDT | 2025-03-21 | 194.47 | 190.00 | 199.00 | 0.00 | - | 2 | 2 | 22.94% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 2025-06-20 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 2026-01-16 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 2024-05-10 | 0.27 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 228.42% |
| COST240517P00570000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.03 | 0.00 | - | 11 | 61 | 59.38% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.34 | 0.00 | - | 3 | 7 | 51.29% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 2024-06-07 | 0.49 | 0.00 | 0.65 | 0.00 | - | - | 4 | 49.19% |
| COST240621P00570000 | 2024-04-22 11:13AM EDT | 2024-06-21 | 1.38 | 0.01 | 3.55 | 0.00 | - | 1 | 42 | 55.40% |
| COST240719P00570000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 1.22 | 0.52 | 0.63 | 0.00 | - | 8 | 39 | 31.62% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 4.13 | 1.43 | 1.73 | 0.00 | - | 6 | 49 | 27.32% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250321P00570000 | 2024-04-30 10:40AM EDT | 2025-03-21 | 10.00 | 7.40 | 8.35 | 0.00 | - | - | 2 | 25.60% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
© 2024 Yahoo. All rights reserved.