Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 59 | 47.46% |
| COST240510C00790000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.15 | -0.01 | -7.69% | 10 | 20 | 22.41% |
| COST240517C00790000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.57 | 0.37 | 0.55 | +0.11 | +23.91% | 9 | 478 | 20.78% |
| COST240524C00790000 | 2024-05-02 3:06PM EDT | 2024-05-24 | 1.12 | 0.86 | 1.18 | +0.25 | +28.74% | 4 | 40 | 20.31% |
| COST240531C00790000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 3.84 | 3.80 | 4.40 | +1.23 | +47.13% | 12 | 29 | 25.63% |
| COST240621C00790000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 7.30 | 6.85 | 7.40 | +1.82 | +33.21% | 163 | 80 | 23.76% |
| COST240719C00790000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 10.10 | 10.80 | 11.35 | +1.25 | +14.12% | 2 | 49 | 22.88% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST241018C00790000 | 2024-04-30 11:41AM EDT | 2024-10-18 | 21.20 | 25.95 | 27.40 | 0.00 | - | 2 | 31 | 24.69% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| COST250321C00790000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 39.85 | 49.65 | 51.60 | 0.00 | - | 2 | 7 | 26.98% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 2024-05-10 | 63.00 | 54.95 | 60.65 | 0.00 | - | 2 | 0 | 41.83% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 71.37 | 54.90 | 62.00 | 0.00 | - | 1 | 0 | 35.21% |
| COST240621P00790000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 61.80 | 59.30 | 61.85 | 0.00 | - | - | 2 | 19.51% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 24.33% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-03-14 12:00PM EDT | 2025-03-21 | 80.00 | 80.15 | 82.15 | 0.00 | - | 2 | 1 | 16.81% |
© 2024 Yahoo. All rights reserved.