Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00695000 | 2024-04-19 11:06AM EDT | 2024-04-26 | 13.30 | 16.05 | 17.65 | -6.10 | -31.44% | 1 | 2 | 21.89% |
| COST240503C00695000 | 2024-04-15 3:37PM EDT | 2024-05-03 | 31.22 | 19.00 | 22.00 | 0.00 | - | 4 | 9 | 24.65% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 2024-05-10 | 27.60 | 21.40 | 23.70 | 0.00 | - | 3 | 1 | 22.87% |
| COST240517C00695000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 24.15 | 25.25 | 25.70 | -4.55 | -15.85% | 3 | 103 | 22.55% |
| COST240621C00695000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 34.60 | 37.80 | 38.65 | -18.10 | -34.35% | 1 | 186 | 26.52% |
| COST240719C00695000 | 2024-04-16 10:22AM EDT | 2024-07-19 | 52.50 | 42.25 | 44.50 | 0.00 | - | 1 | 176 | 26.31% |
| COST240920C00695000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 53.20 | 52.25 | 56.10 | -11.05 | -17.20% | 3 | 191 | 26.68% |
| COST241018C00695000 | 2024-04-04 11:32AM EDT | 2024-10-18 | 63.20 | 60.90 | 62.40 | 0.00 | - | 4 | 3 | 27.76% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 71.80 | 73.90 | 0.00 | - | 2 | 22 | 28.98% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 2025-01-17 | 74.53 | 76.25 | 77.95 | 0.00 | - | 1 | 53 | 29.15% |
| COST250321C00695000 | 2024-03-12 9:42AM EDT | 2025-03-21 | 100.75 | 96.60 | 99.80 | 0.00 | - | - | 1 | 34.51% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 99.70 | 95.70 | 101.35 | 0.00 | - | 1 | 19 | 31.13% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 2026-01-16 | 122.52 | 119.25 | 123.60 | 0.00 | - | 1 | 52 | 31.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00695000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 2.47 | 2.53 | 2.67 | -0.41 | -14.24% | 352 | 310 | 20.34% |
| COST240503P00695000 | 2024-04-19 2:17PM EDT | 2024-05-03 | 5.93 | 5.00 | 5.35 | +0.82 | +16.05% | 46 | 137 | 20.29% |
| COST240510P00695000 | 2024-04-19 1:52PM EDT | 2024-05-10 | 7.69 | 6.90 | 7.70 | +0.74 | +10.65% | 21 | 72 | 20.47% |
| COST240517P00695000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 9.72 | 9.00 | 9.25 | +0.96 | +10.96% | 45 | 475 | 19.89% |
| COST240524P00695000 | 2024-04-19 2:24PM EDT | 2024-05-24 | 11.40 | 10.25 | 10.90 | +2.10 | +22.58% | 4 | 38 | 19.82% |
| COST240531P00695000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 16.27 | 14.80 | 16.65 | +1.12 | +7.39% | 6 | 7 | 24.41% |
| COST240621P00695000 | 2024-04-19 1:10PM EDT | 2024-06-21 | 19.75 | 18.30 | 18.70 | +3.15 | +18.98% | 3 | 950 | 21.75% |
| COST240719P00695000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 21.75 | 21.35 | 21.65 | +0.75 | +3.57% | 12 | 106 | 20.26% |
| COST240920P00695000 | 2024-04-18 9:58AM EDT | 2024-09-20 | 25.25 | 27.35 | 28.30 | 0.00 | - | 1 | 217 | 19.30% |
| COST241018P00695000 | 2024-04-11 2:23PM EDT | 2024-10-18 | 23.37 | 30.00 | 31.65 | 0.00 | - | 1 | 11 | 19.47% |
| COST241220P00695000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 35.02 | 36.65 | 39.15 | 0.00 | - | 1 | 13 | 20.09% |
| COST250117P00695000 | 2024-04-18 11:01AM EDT | 2025-01-17 | 36.40 | 38.35 | 40.35 | 0.00 | - | 10 | 147 | 19.54% |
| COST250321P00695000 | 2024-04-18 11:01AM EDT | 2025-03-21 | 40.90 | 42.65 | 46.10 | 0.00 | - | 10 | 50 | 19.77% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 19.18% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 56.85 | 59.85 | 0.00 | - | 3 | 36 | 18.12% |
© 2024 Yahoo. All rights reserved.