Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00685000 | 2024-04-18 10:35AM EDT | 2024-04-19 | 26.52 | 24.00 | 29.20 | -11.14 | -29.58% | 16 | 529 | 80.05% |
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 2024-04-26 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 80.54% |
| COST240510C00685000 | 2024-04-09 1:48PM EDT | 2024-05-10 | 37.00 | 30.15 | 32.70 | 0.00 | - | 1 | 1 | 23.88% |
| COST240517C00685000 | 2024-04-17 1:13PM EDT | 2024-05-17 | 36.28 | 33.05 | 34.70 | 0.00 | - | 3 | 59 | 23.85% |
| COST240621C00685000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 48.39 | 44.80 | 48.50 | 0.00 | - | 1 | 451 | 28.96% |
| COST240719C00685000 | 2024-04-10 1:43PM EDT | 2024-07-19 | 59.25 | 50.25 | 54.15 | 0.00 | - | 1 | 56 | 28.38% |
| COST240920C00685000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 66.65 | 60.00 | 66.35 | 0.00 | - | 2 | 206 | 28.79% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 68.35 | 70.00 | -12.18 | -14.00% | 10 | 0 | 28.39% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 76.70 | 81.15 | 0.00 | - | 1 | 6 | 29.46% |
| COST250117C00685000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 91.85 | 82.70 | 86.35 | 0.00 | - | 1 | 642 | 30.11% |
| COST250321C00685000 | 2024-04-10 11:36AM EDT | 2025-03-21 | 96.60 | 90.80 | 96.55 | 0.00 | - | 2 | 2 | 31.03% |
| COST250620C00685000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 107.56 | 102.45 | 108.35 | +1.58 | +1.49% | 20 | 204 | 31.53% |
| COST260116C00685000 | 2024-04-12 11:40AM EDT | 2026-01-16 | 139.42 | 126.65 | 132.65 | 0.00 | - | 3 | 71 | 32.57% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00685000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 68 | 883 | 35.84% |
| COST240426P00685000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 1.32 | 1.40 | 1.63 | -0.19 | -12.58% | 44 | 184 | 23.06% |
| COST240503P00685000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 3.09 | 3.00 | 3.30 | +0.04 | +1.31% | 80 | 108 | 21.58% |
| COST240510P00685000 | 2024-04-18 3:30PM EDT | 2024-05-10 | 4.67 | 4.55 | 5.00 | +0.28 | +6.38% | 13 | 55 | 21.21% |
| COST240517P00685000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 5.98 | 6.05 | 6.40 | -0.22 | -3.55% | 55 | 689 | 20.73% |
| COST240524P00685000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 7.49 | 7.40 | 7.80 | +0.02 | +0.27% | 4 | 23 | 20.54% |
| COST240531P00685000 | 2024-04-18 10:40AM EDT | 2024-05-31 | 10.42 | 10.70 | 13.00 | -0.54 | -4.93% | 5 | 9 | 24.98% |
| COST240621P00685000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 13.07 | 14.55 | 15.05 | -1.83 | -12.28% | 1 | 685 | 22.40% |
| COST240719P00685000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 17.60 | 17.50 | 18.20 | +1.45 | +8.98% | 8 | 183 | 21.10% |
| COST240920P00685000 | 2024-04-12 11:42AM EDT | 2024-09-20 | 19.15 | 23.55 | 24.35 | 0.00 | - | 1 | 132 | 19.84% |
| COST241018P00685000 | 2024-04-11 3:29PM EDT | 2024-10-18 | 20.25 | 26.85 | 28.70 | 0.00 | - | 6 | 21 | 20.55% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 32.55 | 34.75 | 0.00 | - | 1 | 24 | 20.46% |
| COST250117P00685000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 27.58 | 34.40 | 35.95 | 0.00 | - | 8 | 140 | 19.90% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 38.65 | 41.75 | 0.00 | - | 5 | 9 | 20.17% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 43.60 | 45.25 | 0.00 | - | 1 | 11 | 19.09% |
| COST260116P00685000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 52.90 | 53.15 | 54.85 | 0.00 | - | 1 | 21 | 18.30% |
© 2024 Yahoo. All rights reserved.