Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00760000 | 2024-04-25 1:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 197 | 40.23% |
| COST240503C00760000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.25 | 0.19 | 0.31 | 0.00 | - | 6 | 383 | 17.70% |
| COST240510C00760000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.70 | 0.81 | 1.00 | -0.30 | -30.00% | 1 | 241 | 16.66% |
| COST240517C00760000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 2.30 | 1.91 | 2.13 | 0.00 | - | 31 | 489 | 17.04% |
| COST240524C00760000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 3.58 | 2.46 | 3.55 | 0.00 | - | 6 | 29 | 17.66% |
| COST240531C00760000 | 2024-04-25 12:15PM EDT | 2024-05-31 | 8.15 | 7.55 | 8.50 | 0.00 | - | 11 | 33 | 22.98% |
| COST240621C00760000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 11.85 | 11.60 | 12.20 | 0.00 | - | 5 | 465 | 22.00% |
| COST240719C00760000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 15.65 | 16.25 | 16.95 | 0.00 | - | 3 | 337 | 21.75% |
| COST240920C00760000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 28.13 | 26.30 | 27.10 | 0.00 | - | 10 | 174 | 22.27% |
| COST241018C00760000 | 2024-04-25 2:27PM EDT | 2024-10-18 | 33.95 | 33.25 | 34.25 | 0.00 | - | 1 | 68 | 24.06% |
| COST241220C00760000 | 2024-04-22 3:18PM EDT | 2024-12-20 | 42.45 | 42.60 | 44.40 | 0.00 | - | 4 | 73 | 25.03% |
| COST250117C00760000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 48.15 | 46.60 | 48.05 | 0.00 | - | 12 | 147 | 25.17% |
| COST250321C00760000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 56.00 | 53.45 | 61.80 | 0.00 | - | 2 | 44 | 27.65% |
| COST250620C00760000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 67.45 | 65.10 | 74.90 | 0.00 | - | 2 | 22 | 28.69% |
| COST260116C00760000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 87.18 | 90.05 | 99.00 | 0.00 | - | 6 | 45 | 29.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 2024-04-26 | 37.47 | 37.10 | 45.65 | 0.00 | - | 1 | 0 | 127.42% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 37.65 | 43.80 | 0.00 | - | 2 | 0 | 51.85% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 2024-05-10 | 49.33 | 37.40 | 45.80 | 0.00 | - | - | 0 | 41.79% |
| COST240517P00760000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 41.52 | 38.10 | 44.50 | 0.00 | - | 1 | 95 | 32.42% |
| COST240531P00760000 | 2024-04-24 3:11PM EDT | 2024-05-31 | 41.95 | 41.05 | 50.60 | 0.00 | - | 1 | 8 | 32.81% |
| COST240621P00760000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 43.85 | 42.95 | 47.95 | 0.00 | - | 1 | 614 | 23.55% |
| COST240719P00760000 | 2024-04-22 11:16AM EDT | 2024-07-19 | 59.55 | 46.65 | 53.75 | 0.00 | - | 1 | 345 | 23.77% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 24.36% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 21.37% |
| COST241220P00760000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 61.91 | 59.80 | 64.75 | 0.00 | - | 1 | 62 | 19.07% |
| COST250117P00760000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 72.45 | 62.55 | 64.00 | 0.00 | - | 2 | 192 | 17.73% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 64.70 | 71.90 | 0.00 | - | 1 | 1 | 18.88% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 66.00 | 69.75 | 77.80 | 0.00 | - | 9 | 10 | 18.63% |
| COST260116P00760000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 75.00 | 78.30 | 87.95 | 0.00 | - | 16 | 97 | 17.91% |
© 2024 Yahoo. All rights reserved.