Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-03-25 12:08PM EDT | 2024-05-17 | 157.10 | 147.55 | 153.70 | 0.00 | - | 1 | 2 | 42.38% |
| COST240621C00575000 | 2024-04-22 1:26PM EDT | 2024-06-21 | 145.75 | 156.05 | 161.60 | 0.00 | - | 2 | 374 | 51.90% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 159.25 | 165.75 | 0.00 | - | 2 | 15 | 48.49% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 29.07% |
| COST241220C00575000 | 2024-04-24 2:01PM EDT | 2024-12-20 | 174.04 | 175.25 | 182.30 | 0.00 | - | 4 | 7 | 40.41% |
| COST250117C00575000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 177.85 | 179.80 | 185.55 | +6.10 | +3.55% | 1 | 780 | 40.15% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 33.63% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 2025-06-20 | 185.00 | 196.70 | 200.65 | 0.00 | - | 18 | 82 | 38.71% |
| COST260116C00575000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 210.55 | 215.35 | 219.70 | 0.00 | - | 6 | 45 | 38.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 45 | 46.29% |
| COST240621P00575000 | 2024-04-25 1:34PM EDT | 2024-06-21 | 0.99 | 0.80 | 0.96 | 0.00 | - | 2 | 456 | 31.91% |
| COST240719P00575000 | 2024-04-15 11:42AM EDT | 2024-07-19 | 1.75 | 1.35 | 1.54 | 0.00 | - | 1 | 51 | 28.47% |
| COST240920P00575000 | 2024-04-22 11:30AM EDT | 2024-09-20 | 4.45 | 2.98 | 3.15 | 0.00 | - | 2 | 43 | 25.07% |
| COST241220P00575000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 7.72 | 6.85 | 7.20 | 0.00 | - | 4 | 37 | 24.43% |
| COST250117P00575000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 9.05 | 7.70 | 8.15 | 0.00 | - | 3 | 196 | 23.98% |
| COST250321P00575000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 10.90 | 10.40 | 11.00 | 0.00 | - | 5 | 7 | 23.71% |
| COST250620P00575000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 15.50 | 13.80 | 14.65 | 0.00 | - | 36 | 211 | 23.17% |
| COST260116P00575000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.85 | 20.20 | 21.50 | 0.00 | - | 1 | 62 | 21.94% |
© 2024 Yahoo. All rights reserved.