Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00770000 | 2024-05-02 2:55PM EDT | 2024-05-03 | 0.15 | 0.01 | 0.15 | -0.08 | -80.00% | 4 | 63 | 33.45% |
| COST240510C00770000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.33 | 0.23 | 0.35 | -0.02 | -5.71% | 22 | 148 | 18.23% |
| COST240517C00770000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.56 | 1.43 | 1.68 | +0.48 | +44.44% | 76 | 393 | 19.65% |
| COST240524C00770000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 2.94 | 2.50 | 3.05 | +0.95 | +47.74% | 32 | 392 | 19.75% |
| COST240531C00770000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 8.04 | 7.40 | 8.15 | +2.44 | +43.57% | 6 | 47 | 25.64% |
| COST240607C00770000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 9.56 | 8.75 | 9.55 | +3.26 | +51.75% | 4 | 12 | 24.90% |
| COST240621C00770000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 12.08 | 11.60 | 12.00 | +2.48 | +25.83% | 32 | 341 | 23.83% |
| COST240719C00770000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 15.20 | 16.60 | 17.10 | -0.55 | -3.49% | 8 | 11 | 23.31% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| COST241018C00770000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 28.35 | 33.55 | 34.35 | 0.00 | - | 13 | 20 | 24.94% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 58.80 | 60.60 | 0.00 | - | 1 | 7 | 27.68% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 46.66 | 35.90 | 40.80 | 0.00 | - | 1 | 4 | 24.18% |
| COST240621P00770000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 53.30 | 44.55 | 45.80 | 0.00 | - | 1 | 4 | 19.77% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 57.05 | 52.85 | 57.40 | 0.00 | - | 4 | 15 | 17.39% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.