Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00820000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 1.48 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 59.38% |
| COST240510C00820000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 0.41 | 0.01 | 1.51 | 0.00 | - | - | 1 | 40.61% |
| COST240517C00820000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 0.21 | 0.12 | 0.22 | 0.00 | - | 4 | 85 | 24.46% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 0.87 | 1.19 | 0.00 | - | 1 | 2 | 25.44% |
| COST240621C00820000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 2.49 | 2.00 | 2.16 | 0.00 | - | 10 | 122 | 23.07% |
| COST240719C00820000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 4.33 | 3.70 | 3.90 | 0.00 | - | 21 | 119 | 21.96% |
| COST240920C00820000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 10.00 | 9.05 | 9.50 | 0.00 | - | 1 | 80 | 21.99% |
| COST241018C00820000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 15.28 | 13.00 | 13.40 | 0.00 | - | 5 | 43 | 22.95% |
| COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 21.25 | 21.85 | 0.00 | - | 1 | 13 | 24.29% |
| COST250117C00820000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 22.45 | 24.30 | 25.05 | 0.00 | - | 1 | 155 | 24.53% |
| COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 31.45 | 33.15 | 0.00 | - | 2 | 8 | 25.43% |
| COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 41.25 | 44.50 | 0.00 | - | 10 | 89 | 26.50% |
| COST260116C00820000 | 2024-04-17 1:51PM EDT | 2026-01-16 | 64.60 | 64.60 | 67.25 | 0.00 | - | 3 | 348 | 27.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 2024-04-26 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 168.27% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 59.85% |
| COST240621P00820000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 97.77 | 100.65 | 107.10 | 0.00 | - | 2 | 1 | 24.48% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 100.70 | 109.30 | 0.00 | - | 16 | 8 | 23.51% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 101.55 | 108.75 | 0.00 | - | 2 | 0 | 17.29% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 102.30 | 111.40 | 0.00 | - | 2 | 4 | 18.27% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 15.30% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 108.05 | 110.65 | 0.00 | - | 2 | 57 | 14.35% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 67.17% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 55.04% |
© 2024 Yahoo. All rights reserved.