Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:775.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00775000 | 2024-05-02 9:55AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 14 | 158 | 35.35% |
| COST240510C00775000 | 2024-05-02 11:00AM EDT | 2024-05-10 | 0.22 | 0.15 | 0.25 | -0.04 | -15.38% | 6 | 43 | 19.73% |
| COST240517C00775000 | 2024-05-02 1:28PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.11 | +0.11 | +12.09% | 21 | 1,084 | 19.97% |
| COST240524C00775000 | 2024-05-02 1:33PM EDT | 2024-05-24 | 1.97 | 1.79 | 2.16 | +0.02 | +1.03% | 5 | 51 | 19.87% |
| COST240531C00775000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 6.15 | 5.90 | 6.45 | +0.85 | +16.04% | 2 | 36 | 25.44% |
| COST240621C00775000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 9.50 | 9.75 | 9.95 | +0.79 | +9.07% | 7 | 384 | 23.61% |
| COST240719C00775000 | 2024-05-02 11:49AM EDT | 2024-07-19 | 14.25 | 14.20 | 14.55 | +0.35 | +2.52% | 2 | 231 | 22.94% |
| COST240920C00775000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 21.30 | 24.35 | 24.90 | +0.43 | +2.06% | 2 | 82 | 23.31% |
| COST241018C00775000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 26.05 | 30.55 | 31.20 | 0.00 | - | 2 | 43 | 24.62% |
| COST241220C00775000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 37.05 | 42.00 | 42.85 | 0.00 | - | 7 | 54 | 26.15% |
| COST250117C00775000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 45.45 | 45.90 | 46.55 | +4.98 | +12.31% | 7 | 140 | 26.23% |
| COST250321C00775000 | 2024-03-20 3:02PM EDT | 2025-03-21 | 63.15 | 46.05 | 47.50 | 0.00 | - | - | 1 | 23.89% |
| COST250620C00775000 | 2024-05-01 2:10PM EDT | 2025-06-20 | 66.47 | 68.55 | 69.85 | 0.00 | - | 1 | 10 | 28.34% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 93.87 | 93.35 | 96.20 | 0.00 | - | 1 | 20 | 30.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 71.03 | 42.85 | 49.45 | 0.00 | - | 170 | 0 | 31.18% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 2024-05-24 | 50.00 | 43.65 | 49.30 | 0.00 | - | - | 1 | 25.71% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 59.15 | 46.70 | 49.70 | 0.00 | - | - | 1 | 23.21% |
| COST240621P00775000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 59.95 | 50.00 | 51.40 | 0.00 | - | 1 | 48 | 19.97% |
| COST240719P00775000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 57.30 | 52.20 | 53.50 | 0.00 | - | 1 | 80 | 18.04% |
| COST240920P00775000 | 2024-03-26 11:29AM EDT | 2024-09-20 | 56.51 | 65.55 | 70.15 | 0.00 | - | 1 | 134 | 23.71% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 2024-10-18 | 79.10 | 59.75 | 61.60 | 0.00 | - | 6 | 9 | 17.04% |
| COST241220P00775000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 76.17 | 65.25 | 68.20 | 0.00 | - | 10 | 28 | 17.63% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 2025-01-17 | 69.55 | 66.85 | 69.45 | 0.00 | - | 2 | 69 | 17.20% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 76.40 | 78.65 | 0.00 | - | 151 | 102 | 16.73% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 2026-01-16 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 18.32% |
© 2024 Yahoo. All rights reserved.