Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 121.00 | 127.75 | 0.00 | - | 2 | 4 | 57.34% |
| COST240621C00605000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 124.25 | 125.30 | 132.20 | 0.00 | - | 1 | 257 | 44.20% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 130.05 | 136.00 | 0.00 | - | 2 | 20 | 41.10% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 136.00 | 144.35 | 0.00 | - | 3 | 50 | 38.26% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 151.35 | 153.55 | 0.00 | - | 1 | 5 | 35.64% |
| COST250117C00605000 | 2024-04-03 1:46PM EDT | 2025-01-17 | 134.60 | 154.80 | 157.05 | 0.00 | - | 4 | 119 | 35.62% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 2025-06-20 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 30.60% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 192.85 | 197.25 | 0.00 | - | 1 | 75 | 36.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 2024-04-26 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 145.31% |
| COST240503P00605000 | 2024-04-05 1:06PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 45.70% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 2024-05-10 | 0.36 | 0.01 | 1.50 | 0.00 | - | - | 2 | 55.30% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.03 | 0.54 | 0.00 | - | 25 | 64 | 38.06% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.14 | 0.41 | 0.00 | - | - | 2 | 31.79% |
| COST240531P00605000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 1.05 | 0.65 | 1.04 | 0.00 | - | 3 | 7 | 33.28% |
| COST240621P00605000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 1.98 | 1.39 | 1.57 | 0.00 | - | 1 | 379 | 28.63% |
| COST240719P00605000 | 2024-04-25 10:59AM EDT | 2024-07-19 | 3.10 | 2.31 | 2.47 | 0.00 | - | 30 | 54 | 25.84% |
| COST240920P00605000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 5.40 | 4.70 | 4.95 | 0.00 | - | 1 | 160 | 23.32% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 9.90 | 10.35 | 0.00 | - | 2 | 18 | 23.06% |
| COST250117P00605000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 13.05 | 11.10 | 11.55 | 0.00 | - | 5 | 576 | 22.68% |
| COST250321P00605000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 15.95 | 14.25 | 14.90 | 0.00 | - | 2 | 15 | 22.43% |
| COST250620P00605000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 18.55 | 21.65 | 22.85 | 0.00 | - | 3 | 117 | 23.73% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 28.85 | 25.30 | 27.50 | 0.00 | - | 1 | 65 | 21.11% |
© 2024 Yahoo. All rights reserved.