Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00670000 | 2024-04-24 2:44PM EDT | 2024-04-26 | 53.50 | 49.15 | 54.75 | 0.00 | - | 181 | 2 | 65.82% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 52.49 | 49.75 | 56.15 | 0.00 | - | 1 | 34 | 39.58% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 55.65 | 51.70 | 57.45 | 0.00 | - | 3 | 8 | 34.07% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 51.25 | 52.85 | 58.40 | 0.00 | - | 1 | 52 | 30.76% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 59.75 | 53.55 | 60.05 | 0.00 | - | 4 | 9 | 30.18% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 52.47 | 60.45 | 62.45 | 0.00 | - | 1 | 2 | 31.03% |
| COST240621C00670000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 62.17 | 64.10 | 66.55 | -0.36 | -0.58% | 20 | 24 | 29.58% |
| COST240719C00670000 | 2024-04-22 9:56AM EDT | 2024-07-19 | 60.36 | 69.90 | 71.75 | 0.00 | - | 2 | 51 | 28.92% |
| COST240920C00670000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 76.20 | 79.75 | 81.90 | 0.00 | - | 1 | 50 | 28.42% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 2024-10-18 | 83.12 | 86.10 | 88.30 | 0.00 | - | 1 | 2 | 29.67% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 109.75 | 111.85 | 0.00 | - | 3 | 8 | 31.11% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00670000 | 2024-04-25 12:05PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 352 | 42.58% |
| COST240503P00670000 | 2024-04-25 11:10AM EDT | 2024-05-03 | 0.46 | 0.24 | 0.33 | +0.14 | +43.75% | 13 | 143 | 26.17% |
| COST240510P00670000 | 2024-04-24 2:48PM EDT | 2024-05-10 | 1.14 | 0.73 | 0.83 | +0.27 | +31.03% | 1 | 64 | 23.40% |
| COST240517P00670000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 2.04 | 1.45 | 1.54 | +0.63 | +44.68% | 18 | 748 | 22.51% |
| COST240524P00670000 | 2024-04-25 10:55AM EDT | 2024-05-24 | 2.96 | 2.06 | 2.26 | +0.87 | +41.63% | 12 | 166 | 21.82% |
| COST240531P00670000 | 2024-04-24 1:55PM EDT | 2024-05-31 | 5.31 | 4.90 | 5.20 | +0.29 | +5.78% | 5 | 22 | 25.61% |
| COST240621P00670000 | 2024-04-24 1:02PM EDT | 2024-06-21 | 8.56 | 6.95 | 7.30 | +0.91 | +11.90% | 1 | 360 | 23.28% |
| COST240719P00670000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 10.00 | 9.45 | 9.75 | 0.00 | - | 1 | 120 | 21.59% |
| COST240920P00670000 | 2024-04-22 9:41AM EDT | 2024-09-20 | 15.92 | 14.75 | 15.10 | -2.83 | -15.09% | 1 | 130 | 20.17% |
| COST241018P00670000 | 2024-04-25 10:22AM EDT | 2024-10-18 | 19.45 | 17.80 | 18.20 | +1.70 | +9.58% | 1 | 396 | 20.40% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 29.50 | 30.35 | 0.00 | - | 1 | 9 | 20.07% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
© 2024 Yahoo. All rights reserved.