Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:755.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00755000 | 2024-05-02 1:42PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 90 | 1,077 | 21.58% |
| COST240510C00755000 | 2024-05-02 12:40PM EDT | 2024-05-10 | 0.89 | 1.06 | 1.18 | -0.17 | -16.04% | 21 | 120 | 17.27% |
| COST240517C00755000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 3.47 | 3.40 | 3.55 | -0.08 | -2.30% | 38 | 440 | 19.05% |
| COST240524C00755000 | 2024-05-02 1:28PM EDT | 2024-05-24 | 5.26 | 5.25 | 5.80 | +1.33 | +33.84% | 11 | 71 | 19.80% |
| COST240531C00755000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 10.85 | 11.25 | 11.95 | 0.00 | - | 4 | 31 | 25.66% |
| COST240621C00755000 | 2024-05-01 1:24PM EDT | 2024-06-21 | 14.37 | 16.15 | 16.50 | 0.00 | - | 10 | 319 | 24.12% |
| COST240719C00755000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 21.60 | 21.45 | 21.85 | +1.60 | +8.00% | 7 | 197 | 23.47% |
| COST240920C00755000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 32.40 | 32.85 | 33.35 | +0.45 | +1.41% | 1 | 263 | 23.93% |
| COST241018C00755000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 38.80 | 39.40 | 40.25 | +3.70 | +10.54% | 3 | 37 | 25.36% |
| COST241220C00755000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 46.50 | 51.25 | 51.85 | 0.00 | - | 1 | 44 | 26.65% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 54.70 | 55.40 | 56.25 | 0.00 | - | 2 | 192 | 26.97% |
| COST250321C00755000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 66.00 | 64.40 | 67.00 | 0.00 | - | 2 | 5 | 28.11% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 71.90 | 78.25 | 79.60 | 0.00 | - | 1 | 17 | 28.89% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 92.99 | 103.35 | 105.75 | 0.00 | - | 5 | 116 | 30.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 41.72 | 25.05 | 31.30 | 0.00 | - | 1 | 0 | 59.12% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 26.35 | 24.55 | 27.45 | 0.00 | - | 3 | 3 | 25.79% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 37.02 | 26.35 | 27.25 | 0.00 | - | 1 | 184 | 18.90% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 2024-05-31 | 49.75 | 32.50 | 33.85 | 0.00 | - | 5 | 7 | 23.22% |
| COST240621P00755000 | 2024-05-01 11:22AM EDT | 2024-06-21 | 42.01 | 35.80 | 36.60 | 0.00 | - | 3 | 166 | 20.56% |
| COST240719P00755000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 43.30 | 38.40 | 39.45 | 0.00 | - | 14 | 112 | 18.75% |
| COST240920P00755000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 53.00 | 44.50 | 45.15 | 0.00 | - | 4 | 38 | 17.25% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 48.25 | 48.25 | 49.15 | 0.00 | - | 3 | 13 | 17.83% |
| COST241220P00755000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 64.05 | 54.35 | 55.40 | 0.00 | - | 11 | 105 | 17.96% |
| COST250117P00755000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 57.40 | 56.15 | 57.30 | 0.00 | - | 8 | 129 | 17.75% |
| COST250321P00755000 | 2024-03-04 10:34AM EDT | 2025-03-21 | 52.10 | 71.55 | 74.10 | 0.00 | - | 1 | 1 | 22.07% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 62.75 | 68.15 | 0.00 | - | 1 | 10 | 17.59% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 75.00 | 76.65 | 78.90 | 0.00 | - | 2 | 47 | 17.16% |
© 2024 Yahoo. All rights reserved.