Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00690000 | 2024-04-23 10:47AM EDT | 2024-04-26 | 32.70 | 30.95 | 38.25 | +1.08 | +3.42% | 45 | 24 | 76.04% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 2024-05-03 | 33.08 | 33.35 | 39.10 | 0.00 | - | 1 | 3 | 38.54% |
| COST240510C00690000 | 2024-04-22 2:57PM EDT | 2024-05-10 | 32.05 | 33.95 | 38.90 | 0.00 | - | 1 | 8 | 28.43% |
| COST240517C00690000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 38.17 | 37.80 | 40.20 | +0.08 | +0.21% | 7 | 81 | 26.18% |
| COST240524C00690000 | 2024-04-24 9:35AM EDT | 2024-05-24 | 37.50 | 40.10 | 41.50 | -2.00 | -5.06% | 2 | 29 | 24.97% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 42.32 | 43.80 | 48.20 | +5.09 | +13.67% | 80 | 81 | 31.26% |
| COST240621C00690000 | 2024-04-24 12:55PM EDT | 2024-06-21 | 47.63 | 48.30 | 52.00 | +7.49 | +18.66% | 60 | 217 | 28.71% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 50.80 | 54.80 | 55.80 | 0.00 | - | 148 | 171 | 26.58% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 71.39 | 71.25 | 73.95 | 0.00 | - | 1 | 4 | 28.23% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 96.00 | 100.65 | -12.40 | -11.45% | 2 | 1 | 30.86% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00690000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 317 | 759 | 31.89% |
| COST240503P00690000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 0.96 | 0.84 | 1.00 | -0.17 | -15.04% | 39 | 197 | 22.47% |
| COST240510P00690000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 2.00 | 1.63 | 2.14 | -0.50 | -20.00% | 34 | 85 | 20.90% |
| COST240517P00690000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 3.25 | 3.15 | 3.35 | -0.66 | -16.88% | 61 | 932 | 20.29% |
| COST240524P00690000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 4.22 | 3.40 | 4.40 | -0.68 | -13.88% | 10 | 52 | 19.71% |
| COST240531P00690000 | 2024-04-24 12:30PM EDT | 2024-05-31 | 9.02 | 8.15 | 9.70 | -0.03 | -0.33% | 3 | 24 | 25.34% |
| COST240621P00690000 | 2024-04-24 2:49PM EDT | 2024-06-21 | 11.05 | 10.70 | 11.05 | -0.80 | -6.75% | 15 | 1,115 | 21.66% |
| COST240719P00690000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 14.10 | 13.00 | 13.80 | 0.00 | - | 7 | 76 | 20.09% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| COST241018P00690000 | 2024-04-23 10:26AM EDT | 2024-10-18 | 24.05 | 22.70 | 23.70 | 0.00 | - | 1 | 27 | 19.52% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 21.49% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.