Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 25 | 103 | 39.84% |
| COST240510C00785000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 0.14 | 0.06 | 0.19 | +0.02 | +16.67% | 36 | 9 | 21.53% |
| COST240517C00785000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.64 | 0.57 | 0.66 | +0.05 | +8.47% | 13 | 264 | 20.08% |
| COST240524C00785000 | 2024-05-02 11:17AM EDT | 2024-05-24 | 1.01 | 1.12 | 1.47 | -0.11 | -9.82% | 24 | 79 | 20.04% |
| COST240531C00785000 | 2024-05-02 3:15PM EDT | 2024-05-31 | 5.11 | 4.45 | 5.15 | +0.61 | +13.56% | 23 | 31 | 25.60% |
| COST240621C00785000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 8.35 | 7.80 | 8.25 | +1.75 | +26.52% | 52 | 443 | 23.61% |
| COST240719C00785000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 12.02 | 12.05 | 12.95 | +1.36 | +12.76% | 3 | 178 | 23.26% |
| COST240920C00785000 | 2024-05-01 10:55AM EDT | 2024-09-20 | 17.99 | 21.65 | 22.95 | 0.00 | - | 1 | 393 | 23.52% |
| COST241018C00785000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 22.85 | 27.75 | 29.25 | 0.00 | - | 5 | 27 | 24.87% |
| COST241220C00785000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 38.62 | 38.70 | 40.00 | +3.09 | +8.70% | 1 | 65 | 26.02% |
| COST250117C00785000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 40.10 | 42.60 | 44.10 | 0.00 | - | 2 | 633 | 26.28% |
| COST250321C00785000 | 2024-03-07 1:52PM EDT | 2025-03-21 | 89.40 | 44.35 | 45.85 | 0.00 | - | - | 1 | 24.24% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 63.50 | 64.25 | 67.50 | 0.00 | - | 3 | 22 | 28.42% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 85.20 | 89.25 | 0.00 | - | 1 | 75 | 28.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 58.75 | 49.70 | 56.65 | 0.00 | - | 4 | 3 | 32.36% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 2024-06-21 | 74.25 | 52.75 | 57.55 | 0.00 | - | 4 | 42 | 19.43% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 81.35 | 54.15 | 63.00 | 0.00 | - | 2 | 9 | 21.04% |
| COST240920P00785000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 65.00 | 62.05 | 64.40 | 0.00 | - | 1 | 39 | 16.64% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 2024-10-18 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 24.91% |
| COST241220P00785000 | 2024-03-08 11:55AM EDT | 2024-12-20 | 71.55 | 80.20 | 84.95 | 0.00 | - | 3 | 27 | 22.67% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 23.04% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 17.00% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 77.00 | 83.90 | 0.00 | - | 1 | 2 | 16.65% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 18.46% |
© 2024 Yahoo. All rights reserved.