Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:835.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00835000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 85.21% |
| COST240510C00835000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 66 | 26 | 33.11% |
| COST240517C00835000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 0.79 | 0.89 | 1.20 | 0.00 | - | 1 | 417 | 27.22% |
| COST240607C00835000 | 2024-04-26 10:39AM EDT | 2024-06-07 | 1.44 | 1.35 | 1.63 | 0.00 | - | 2 | 2 | 26.11% |
| COST240621C00835000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 2.22 | 2.16 | 2.33 | +0.64 | +40.51% | 13 | 238 | 24.10% |
| COST240719C00835000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 3.40 | 4.05 | 4.30 | 0.00 | - | 1 | 85 | 22.67% |
| COST240920C00835000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 6.80 | 9.85 | 10.15 | 0.00 | - | 2 | 312 | 22.26% |
| COST241220C00835000 | 2024-05-02 11:07AM EDT | 2024-12-20 | 21.50 | 23.00 | 23.70 | +2.30 | +11.98% | 1 | 40 | 24.79% |
| COST250117C00835000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 20.97 | 26.20 | 27.00 | 0.00 | - | 3 | 53 | 24.96% |
| COST250321C00835000 | 2024-03-13 11:43AM EDT | 2025-03-21 | 38.00 | 34.50 | 37.05 | 0.00 | - | 1 | 2 | 26.44% |
| COST250620C00835000 | 2024-04-12 12:24PM EDT | 2025-06-20 | 43.25 | 45.70 | 48.00 | 0.00 | - | 1 | 242 | 27.10% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 65.04 | 69.30 | 73.15 | 0.00 | - | 1 | 44 | 28.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 85.33% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 98.25 | 105.65 | 0.00 | - | - | 0 | 40.11% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 98.05 | 105.60 | 0.00 | - | 2 | 0 | 26.84% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 96.70 | 105.15 | 0.00 | - | - | 0 | 20.84% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 34.87% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 23.87% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 2025-01-17 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 15.37% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 108.45 | 111.00 | 0.00 | - | 6 | 9 | 14.14% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 17.34% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 2026-01-16 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 12.14% |
© 2024 Yahoo. All rights reserved.