Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00740000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.17 | 0.13 | 0.20 | -0.24 | -58.54% | 359 | 1,462 | 25.68% |
| COST240426C00740000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 1.52 | 1.44 | 1.70 | -0.60 | -28.30% | 182 | 397 | 20.34% |
| COST240503C00740000 | 2024-04-17 2:36PM EDT | 2024-05-03 | 3.62 | 3.20 | 3.70 | -0.45 | -11.06% | 48 | 142 | 20.29% |
| COST240510C00740000 | 2024-04-17 11:04AM EDT | 2024-05-10 | 5.65 | 5.20 | 5.70 | +0.12 | +2.17% | 5 | 230 | 20.51% |
| COST240517C00740000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 7.70 | 7.55 | 7.70 | -0.47 | -5.75% | 1,453 | 1,456 | 20.86% |
| COST240524C00740000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 9.85 | 9.25 | 10.10 | -0.48 | -4.65% | 6 | 419 | 21.77% |
| COST240531C00740000 | 2024-04-17 12:38PM EDT | 2024-05-31 | 13.57 | 14.30 | 15.20 | -1.96 | -12.62% | 16 | 21 | 25.53% |
| COST240621C00740000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 18.50 | 18.90 | 19.30 | -1.57 | -7.82% | 83 | 522 | 24.58% |
| COST240719C00740000 | 2024-04-17 2:04PM EDT | 2024-07-19 | 23.26 | 24.05 | 24.30 | -1.44 | -5.83% | 2 | 227 | 24.12% |
| COST240920C00740000 | 2024-04-17 10:22AM EDT | 2024-09-20 | 36.30 | 34.30 | 35.50 | -0.20 | -0.55% | 3 | 123 | 24.72% |
| COST241018C00740000 | 2024-04-12 11:09AM EDT | 2024-10-18 | 49.00 | 36.70 | 43.45 | 0.00 | - | 1 | 19 | 26.71% |
| COST241220C00740000 | 2024-04-17 3:32PM EDT | 2024-12-20 | 51.45 | 50.65 | 53.15 | -1.75 | -3.29% | 3 | 41 | 27.19% |
| COST250117C00740000 | 2024-04-16 1:06PM EDT | 2025-01-17 | 56.05 | 54.90 | 56.80 | 0.00 | - | 42 | 155 | 27.24% |
| COST250321C00740000 | 2024-04-16 2:40PM EDT | 2025-03-21 | 66.27 | 64.45 | 67.45 | 0.00 | - | 1 | 24 | 28.45% |
| COST250620C00740000 | 2024-04-15 11:19AM EDT | 2025-06-20 | 88.80 | 76.55 | 79.10 | 0.00 | - | 1 | 25 | 29.02% |
| COST260116C00740000 | 2024-04-15 2:11PM EDT | 2026-01-16 | 104.13 | 100.30 | 104.30 | 0.00 | - | 1 | 34 | 30.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00740000 | 2024-04-17 3:38PM EDT | 2024-04-19 | 26.50 | 21.35 | 28.85 | +3.08 | +13.15% | 6 | 601 | 59.57% |
| COST240426P00740000 | 2024-04-15 3:40PM EDT | 2024-04-26 | 22.83 | 24.30 | 28.75 | 0.00 | - | 35 | 82 | 27.79% |
| COST240503P00740000 | 2024-04-16 2:44PM EDT | 2024-05-03 | 27.06 | 26.15 | 28.80 | 0.00 | - | 1 | 46 | 20.95% |
| COST240510P00740000 | 2024-04-16 2:44PM EDT | 2024-05-10 | 28.06 | 27.05 | 32.40 | 0.00 | - | 1 | 11 | 23.65% |
| COST240517P00740000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 31.58 | 28.80 | 31.00 | +4.43 | +16.32% | 6 | 395 | 18.69% |
| COST240524P00740000 | 2024-04-12 1:35PM EDT | 2024-05-24 | 25.00 | 30.55 | 35.40 | 0.00 | - | 1 | 2 | 22.38% |
| COST240621P00740000 | 2024-04-17 12:54PM EDT | 2024-06-21 | 40.63 | 37.70 | 40.20 | +4.43 | +12.24% | 1 | 579 | 21.18% |
| COST240719P00740000 | 2024-04-15 3:39PM EDT | 2024-07-19 | 39.10 | 40.80 | 41.25 | 0.00 | - | 23 | 494 | 18.48% |
| COST240920P00740000 | 2024-04-17 10:25AM EDT | 2024-09-20 | 45.55 | 46.10 | 47.55 | -0.95 | -2.04% | 3 | 46 | 17.78% |
| COST241018P00740000 | 2024-04-11 3:00PM EDT | 2024-10-18 | 41.15 | 49.25 | 51.60 | 0.00 | - | 1 | 107 | 18.42% |
| COST241220P00740000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 53.92 | 54.85 | 57.60 | 0.00 | - | 3 | 27 | 18.50% |
| COST250117P00740000 | 2024-04-17 9:54AM EDT | 2025-01-17 | 53.50 | 56.50 | 58.05 | -3.20 | -5.64% | 1 | 348 | 17.71% |
| COST250321P00740000 | 2024-03-07 3:56PM EDT | 2025-03-21 | 43.00 | 60.70 | 62.45 | 0.00 | - | - | 1 | 17.60% |
| COST250620P00740000 | 2024-04-01 1:53PM EDT | 2025-06-20 | 61.35 | 63.75 | 68.95 | 0.00 | - | 10 | 10 | 17.74% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 74.30 | 76.25 | 0.00 | - | 1 | 28 | 16.48% |
© 2024 Yahoo. All rights reserved.