Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00800000 | 2024-04-25 10:48AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 201 | 56.25% |
| COST240503C00800000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 43 | 25.68% |
| COST240510C00800000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 21.49% |
| COST240517C00800000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.49 | 0.38 | 0.49 | +0.18 | +81.82% | 67 | 882 | 20.47% |
| COST240524C00800000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 0.67 | 0.76 | 0.85 | 0.00 | - | 22 | 76 | 19.76% |
| COST240531C00800000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 2.75 | 2.85 | 3.05 | +0.52 | +23.32% | 7 | 437 | 24.03% |
| COST240621C00800000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 5.25 | 5.20 | 5.45 | +0.70 | +15.38% | 45 | 1,314 | 22.84% |
| COST240719C00800000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 8.25 | 8.45 | 8.80 | +1.75 | +26.92% | 21 | 307 | 22.25% |
| COST240920C00800000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 16.90 | 16.95 | 17.35 | +1.35 | +8.68% | 11 | 182 | 22.68% |
| COST241018C00800000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 22.75 | 22.30 | 23.15 | +2.25 | +10.98% | 4 | 83 | 24.08% |
| COST241220C00800000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 31.80 | 32.50 | 33.15 | +1.55 | +5.12% | 2 | 195 | 25.28% |
| COST250117C00800000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 35.60 | 36.20 | 36.95 | +1.85 | +5.48% | 13 | 835 | 25.53% |
| COST250321C00800000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 45.00 | 44.90 | 46.65 | -1.80 | -3.85% | 8 | 38 | 26.61% |
| COST250620C00800000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 53.00 | 56.55 | 59.00 | +5.00 | +10.42% | 1 | 242 | 27.59% |
| COST260116C00800000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 75.62 | 80.40 | 83.70 | 0.00 | - | 1 | 67 | 29.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00800000 | 2024-03-20 2:48PM EDT | 2024-04-26 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 294.65% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 78.78 | 67.20 | 73.80 | 0.00 | - | 1 | 0 | 30.55% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 68.45 | 74.00 | 0.00 | - | - | 1 | 24.33% |
| COST240621P00800000 | 2024-04-26 11:01AM EDT | 2024-06-21 | 72.89 | 68.80 | 71.35 | -5.72 | -7.28% | 2 | 7 | 12.95% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 67.85 | 76.40 | 0.00 | - | 1 | 17 | 18.87% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 74.00 | 76.75 | 0.00 | - | 1 | 43 | 14.61% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 76.85 | 78.15 | 0.00 | - | 3 | 4 | 14.45% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 78.70 | 82.55 | 0.00 | - | 2 | 36 | 14.95% |
| COST250117P00800000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 88.10 | 82.25 | 84.10 | 0.00 | - | 1 | 48 | 14.93% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 85.25 | 88.25 | 0.00 | - | 1 | 2 | 15.25% |
| COST260116P00800000 | 2024-04-12 11:01AM EDT | 2026-01-16 | 100.87 | 97.20 | 101.05 | 0.00 | - | 5 | 64 | 14.77% |
© 2024 Yahoo. All rights reserved.