Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.09 | 0.00 | - | 11 | 116 | 47.46% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.45 | 0.00 | - | 28 | 28 | 28.49% |
| COST240517C00795000 | 2024-05-02 2:40PM EDT | 2024-05-17 | 0.39 | 0.26 | 0.45 | +0.05 | +14.71% | 2 | 131 | 21.38% |
| COST240524C00795000 | 2024-05-02 9:57AM EDT | 2024-05-24 | 0.59 | 0.70 | 0.96 | -0.37 | -38.54% | 1 | 3 | 20.64% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 2.86 | 3.20 | 3.80 | +0.33 | +13.04% | 10 | 8 | 25.78% |
| COST240621C00795000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 6.31 | 5.90 | 6.45 | +2.32 | +58.15% | 136 | 203 | 23.66% |
| COST240719C00795000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 10.18 | 9.75 | 10.15 | +2.28 | +28.86% | 3 | 74 | 22.75% |
| COST240920C00795000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 18.60 | 18.55 | 19.25 | +0.65 | +3.62% | 5 | 164 | 22.95% |
| COST241018C00795000 | 2024-04-29 11:34AM EDT | 2024-10-18 | 20.87 | 24.30 | 25.70 | 0.00 | - | 1 | 12 | 24.56% |
| COST241220C00795000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 34.02 | 34.75 | 36.85 | 0.00 | - | 4 | 61 | 26.05% |
| COST250117C00795000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 36.05 | 38.65 | 40.80 | -0.73 | -1.98% | 3 | 96 | 26.27% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 24.08% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 52.50 | 59.55 | 62.50 | 0.00 | - | 1 | 26 | 27.92% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 85.10 | 88.95 | 0.00 | - | 1 | 36 | 29.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 2024-05-17 | 70.75 | 59.65 | 66.90 | 0.00 | - | 7 | 0 | 36.84% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 65.65 | 61.55 | 67.65 | 0.00 | - | 2 | 14 | 21.77% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 77.40 | 62.60 | 71.00 | 0.00 | - | 2 | 25 | 21.10% |
| COST240920P00795000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 71.45 | 68.25 | 71.35 | 0.00 | - | 15 | 20 | 16.00% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 2024-10-18 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 19.96% |
| COST241220P00795000 | 2024-04-03 12:21PM EDT | 2024-12-20 | 100.60 | 74.25 | 79.00 | 0.00 | - | 2 | 21 | 16.56% |
| COST250117P00795000 | 2024-03-27 11:34AM EDT | 2025-01-17 | 79.25 | 79.45 | 82.50 | 0.00 | - | 1 | 16 | 17.27% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 16.80% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 16.93% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 16.57% |
© 2024 Yahoo. All rights reserved.