Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00660000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 57.46 | 53.60 | 60.75 | -3.73 | -6.10% | 5 | 103 | 53.00% |
| COST240503C00660000 | 2024-04-16 2:51PM EDT | 2024-05-03 | 57.40 | 54.65 | 60.75 | -1.59 | -2.70% | 30 | 0 | 36.97% |
| COST240510C00660000 | 2024-04-08 10:33AM EDT | 2024-05-10 | 59.84 | 55.15 | 61.85 | 0.00 | - | - | 1 | 33.79% |
| COST240517C00660000 | 2024-04-09 11:57AM EDT | 2024-05-17 | 62.75 | 59.85 | 63.60 | +5.53 | +9.66% | 1 | 18 | 33.03% |
| COST240621C00660000 | 2024-04-15 1:14PM EDT | 2024-06-21 | 78.85 | 68.40 | 70.60 | 0.00 | - | 3 | 58 | 30.55% |
| COST240719C00660000 | 2024-04-03 12:20PM EDT | 2024-07-19 | 61.75 | 71.50 | 75.50 | 0.00 | - | 1 | 34 | 29.80% |
| COST240920C00660000 | 2024-04-15 10:14AM EDT | 2024-09-20 | 101.10 | 82.40 | 85.80 | 0.00 | - | 4 | 52 | 29.51% |
| COST241018C00660000 | 2024-04-15 1:18PM EDT | 2024-10-18 | 98.20 | 88.60 | 92.60 | 0.00 | - | 5 | 3 | 30.97% |
| COST241220C00660000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 110.78 | 98.80 | 102.40 | 0.00 | - | 10 | 11 | 31.38% |
| COST250117C00660000 | 2024-04-16 3:15PM EDT | 2025-01-17 | 106.20 | 102.70 | 105.60 | +3.60 | +3.51% | 5 | 70 | 31.17% |
| COST250321C00660000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 107.25 | 111.40 | 116.80 | 0.00 | - | - | 1 | 32.58% |
| COST250620C00660000 | 2024-01-29 12:21PM EDT | 2025-06-20 | 104.20 | 152.15 | 156.20 | 0.00 | - | 1 | 15 | 42.72% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 144.30 | 152.05 | 0.00 | - | 5 | 15 | 33.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00660000 | 2024-04-16 12:48PM EDT | 2024-04-19 | 0.06 | 0.03 | 0.72 | -0.10 | -62.50% | 13 | 672 | 47.39% |
| COST240426P00660000 | 2024-04-16 1:52PM EDT | 2024-04-26 | 0.47 | 0.38 | 0.81 | -0.10 | -17.54% | 15 | 140 | 29.29% |
| COST240503P00660000 | 2024-04-16 2:08PM EDT | 2024-05-03 | 1.05 | 0.94 | 1.14 | +0.27 | +34.62% | 36 | 116 | 24.67% |
| COST240510P00660000 | 2024-04-16 11:22AM EDT | 2024-05-10 | 1.94 | 1.70 | 1.91 | +0.22 | +12.79% | 2 | 27 | 23.77% |
| COST240517P00660000 | 2024-04-16 2:49PM EDT | 2024-05-17 | 2.43 | 2.57 | 2.74 | -0.31 | -11.31% | 75 | 594 | 23.22% |
| COST240524P00660000 | 2024-04-16 3:41PM EDT | 2024-05-24 | 3.40 | 3.25 | 3.65 | +0.20 | +6.25% | 10 | 35 | 22.97% |
| COST240621P00660000 | 2024-04-16 3:19PM EDT | 2024-06-21 | 8.00 | 8.15 | 8.40 | +3.22 | +67.36% | 14 | 284 | 23.75% |
| COST240719P00660000 | 2024-04-11 1:50PM EDT | 2024-07-19 | 7.45 | 10.50 | 10.90 | 0.00 | - | 2 | 87 | 22.33% |
| COST240920P00660000 | 2024-04-16 11:48AM EDT | 2024-09-20 | 16.00 | 15.50 | 16.30 | +3.05 | +23.55% | 2 | 117 | 21.02% |
| COST241018P00660000 | 2024-04-09 1:44PM EDT | 2024-10-18 | 17.85 | 18.35 | 20.00 | 0.00 | - | 272 | 339 | 21.59% |
| COST241220P00660000 | 2024-04-15 3:16PM EDT | 2024-12-20 | 23.64 | 23.75 | 24.50 | 0.00 | - | 27 | 103 | 20.92% |
| COST250117P00660000 | 2024-04-15 1:38PM EDT | 2025-01-17 | 24.45 | 24.50 | 27.25 | 0.00 | - | 4 | 524 | 21.11% |
| COST250321P00660000 | 2024-03-19 10:14AM EDT | 2025-03-21 | 25.40 | 29.15 | 32.00 | 0.00 | - | 20 | 9 | 21.03% |
| COST250620P00660000 | 2024-03-19 11:20AM EDT | 2025-06-20 | 30.20 | 33.55 | 35.45 | 0.00 | - | 22 | 13 | 19.94% |
| COST260116P00660000 | 2024-04-03 2:54PM EDT | 2026-01-16 | 45.10 | 42.80 | 44.45 | 0.00 | - | 16 | 31 | 19.00% |
© 2024 Yahoo. All rights reserved.