Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00700000 | 2024-04-25 11:37AM EDT | 2024-04-26 | 18.45 | 18.00 | 22.30 | -6.15 | -25.00% | 1 | 22 | 20.75% |
| COST240503C00700000 | 2024-04-25 11:43AM EDT | 2024-05-03 | 21.25 | 23.00 | 23.75 | -5.01 | -19.08% | 2 | 55 | 18.68% |
| COST240510C00700000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 29.02 | 24.85 | 27.25 | 0.00 | - | 11 | 64 | 22.38% |
| COST240517C00700000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 27.96 | 28.35 | 29.25 | -2.09 | -6.96% | 5 | 333 | 22.06% |
| COST240524C00700000 | 2024-04-25 11:44AM EDT | 2024-05-24 | 29.48 | 30.55 | 33.60 | -2.26 | -7.12% | 2 | 18 | 25.35% |
| COST240531C00700000 | 2024-04-24 10:24AM EDT | 2024-05-31 | 35.59 | 35.05 | 36.75 | 0.00 | - | 10 | 71 | 26.61% |
| COST240621C00700000 | 2024-04-25 11:43AM EDT | 2024-06-21 | 39.50 | 40.40 | 41.25 | -2.05 | -4.93% | 24 | 255 | 25.46% |
| COST240719C00700000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 47.00 | 46.00 | 47.20 | 0.00 | - | 6 | 206 | 25.41% |
| COST240920C00700000 | 2024-04-25 10:34AM EDT | 2024-09-20 | 54.70 | 58.00 | 59.10 | -4.77 | -8.02% | 4 | 254 | 26.04% |
| COST241018C00700000 | 2024-04-24 12:01PM EDT | 2024-10-18 | 63.30 | 64.10 | 65.40 | -2.21 | -3.37% | 1 | 12 | 27.15% |
| COST241220C00700000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 77.70 | 75.55 | 76.95 | 0.00 | - | 1 | 82 | 28.42% |
| COST250117C00700000 | 2024-04-23 10:15AM EDT | 2025-01-17 | 84.00 | 79.65 | 81.35 | +3.85 | +4.80% | 1 | 276 | 28.73% |
| COST250321C00700000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 91.85 | 89.10 | 91.50 | 0.00 | - | 1 | 23 | 29.67% |
| COST250620C00700000 | 2024-04-22 11:45AM EDT | 2025-06-20 | 93.81 | 101.45 | 104.40 | 0.00 | - | 9 | 211 | 30.57% |
| COST260116C00700000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 127.17 | 124.40 | 128.15 | +6.02 | +4.97% | 6 | 62 | 31.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00700000 | 2024-04-25 12:11PM EDT | 2024-04-26 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 388 | 751 | 23.78% |
| COST240503P00700000 | 2024-04-25 11:49AM EDT | 2024-05-03 | 2.09 | 1.83 | 1.98 | +0.31 | +17.42% | 95 | 363 | 20.37% |
| COST240510P00700000 | 2024-04-25 11:28AM EDT | 2024-05-10 | 4.30 | 3.70 | 3.95 | +1.08 | +33.54% | 31 | 167 | 20.04% |
| COST240517P00700000 | 2024-04-25 12:13PM EDT | 2024-05-17 | 5.70 | 5.55 | 5.80 | +0.75 | +15.15% | 519 | 1,192 | 19.99% |
| COST240524P00700000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 7.52 | 6.65 | 7.05 | +1.04 | +16.05% | 9 | 155 | 19.34% |
| COST240531P00700000 | 2024-04-24 1:05PM EDT | 2024-05-31 | 12.27 | 11.50 | 12.00 | 0.00 | - | 9 | 32 | 23.58% |
| COST240621P00700000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 15.95 | 14.60 | 14.90 | +2.00 | +14.34% | 6 | 521 | 21.60% |
| COST240719P00700000 | 2024-04-24 1:29PM EDT | 2024-07-19 | 19.22 | 17.50 | 17.80 | +1.57 | +8.90% | 2 | 413 | 19.98% |
| COST240920P00700000 | 2024-04-24 10:50AM EDT | 2024-09-20 | 23.58 | 23.85 | 24.25 | 0.00 | - | 7 | 191 | 18.90% |
| COST241018P00700000 | 2024-04-23 11:13AM EDT | 2024-10-18 | 27.30 | 27.55 | 28.05 | 0.00 | - | 5 | 126 | 19.33% |
| COST241220P00700000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 39.34 | 33.65 | 34.20 | 0.00 | - | 1 | 61 | 19.34% |
| COST250117P00700000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 36.70 | 35.55 | 36.05 | -4.25 | -10.38% | 2 | 397 | 19.08% |
| COST250321P00700000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 44.90 | 38.65 | 41.00 | 0.00 | - | 3 | 27 | 19.04% |
| COST250620P00700000 | 2024-04-05 9:45AM EDT | 2025-06-20 | 51.22 | 45.80 | 46.95 | 0.00 | - | 1 | 72 | 18.86% |
| COST260116P00700000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 59.68 | 53.90 | 57.35 | 0.00 | - | 2 | 178 | 18.24% |
© 2024 Yahoo. All rights reserved.