Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:805.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 2024-05-03 | 0.01 | 0.01 | 1.03 | 0.00 | - | 2 | 5 | 73.10% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.14 | 0.01 | 0.09 | 0.00 | - | 1 | 10 | 26.66% |
| COST240517C00805000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 0.22 | 0.18 | 0.31 | +0.09 | +69.23% | 2 | 277 | 23.73% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 1.34 | 0.34 | 0.66 | 0.00 | - | - | 1 | 22.50% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 1.57 | 1.84 | 2.40 | 0.00 | - | 2 | 414 | 26.09% |
| COST240621C00805000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 3.60 | 4.10 | 4.25 | 0.00 | - | 16 | 122 | 23.48% |
| COST240719C00805000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 7.00 | 6.95 | 7.30 | -0.15 | -2.10% | 1 | 158 | 22.56% |
| COST240920C00805000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 15.00 | 14.55 | 14.95 | 0.00 | - | 6 | 541 | 22.47% |
| COST241018C00805000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 17.40 | 19.85 | 20.40 | 0.00 | - | 2 | 91 | 23.80% |
| COST241220C00805000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.92 | 29.60 | 30.50 | -2.58 | -8.46% | 2 | 51 | 25.17% |
| COST250117C00805000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 32.20 | 33.05 | 34.15 | 0.00 | - | 1 | 162 | 25.38% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 27.36% |
| COST250620C00805000 | 2024-04-03 9:48AM EDT | 2025-06-20 | 43.05 | 52.60 | 55.95 | 0.00 | - | 1 | 83 | 27.43% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 2026-01-16 | 63.10 | 78.55 | 81.40 | 0.00 | - | 1 | 38 | 29.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 83.80 | 74.10 | 80.70 | 0.00 | - | 1 | 0 | 41.16% |
| COST240621P00805000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 81.70 | 75.70 | 81.65 | 0.00 | - | 2 | 0 | 24.63% |
| COST240719P00805000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 98.90 | 74.75 | 81.80 | 0.00 | - | 4 | 6 | 19.99% |
| COST240920P00805000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 77.99 | 92.15 | 97.30 | 0.00 | - | 1 | 52 | 26.19% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 2024-10-18 | 102.59 | 82.85 | 85.45 | 0.00 | - | 1 | 23 | 16.47% |
| COST241220P00805000 | 2024-03-08 3:33PM EDT | 2024-12-20 | 90.90 | 96.60 | 99.95 | 0.00 | - | 2 | 90 | 21.75% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 89.79 | 87.80 | 89.90 | 0.00 | - | 5 | 5 | 15.71% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 17.60% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 119.26 | 102.35 | 107.80 | 0.00 | - | 1 | 1 | 15.57% |
© 2024 Yahoo. All rights reserved.