Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00840000 | 2024-03-08 2:11PM EDT | 2024-04-26 | 2.40 | 0.04 | 3.90 | 0.00 | - | 10 | 16 | 130.27% |
| COST240503C00840000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 87 | 36.23% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.06 | 0.01 | 1.24 | 0.00 | - | 10 | 11 | 41.88% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.29 | 0.00 | - | 59 | 117 | 27.47% |
| COST240531C00840000 | 2024-04-15 10:03AM EDT | 2024-05-31 | 2.10 | 0.60 | 0.94 | 0.00 | - | - | 20 | 26.14% |
| COST240621C00840000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 1.53 | 1.50 | 1.60 | 0.00 | - | 2 | 119 | 23.15% |
| COST240719C00840000 | 2024-04-25 12:40PM EDT | 2024-07-19 | 2.90 | 2.89 | 3.05 | +0.34 | +13.28% | 10 | 70 | 21.98% |
| COST240920C00840000 | 2024-04-23 11:49AM EDT | 2024-09-20 | 7.20 | 7.50 | 7.80 | 0.00 | - | 1 | 65 | 21.74% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 9.95 | 11.20 | 11.60 | 0.00 | - | 1 | 85 | 22.86% |
| COST241220C00840000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 20.65 | 18.90 | 19.40 | 0.00 | - | 8 | 30 | 24.07% |
| COST250117C00840000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 21.43 | 21.80 | 22.40 | 0.00 | - | 1 | 74 | 24.27% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 29.20 | 30.25 | 0.00 | - | 7 | 9 | 25.17% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 39.60 | 43.40 | 0.00 | - | 3 | 116 | 26.94% |
| COST260116C00840000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 61.93 | 61.50 | 65.00 | 0.00 | - | 1 | 15 | 27.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00840000 | 2024-03-07 4:41PM EDT | 2024-04-26 | 67.20 | 121.00 | 130.75 | 0.00 | - | - | 0 | 199.40% |
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 48.75% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 112.10 | 120.80 | 0.00 | - | 2 | 1 | 24.02% |
| COST240920P00840000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 114.55 | 113.00 | 120.35 | 0.00 | - | 2 | 0 | 17.73% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 0.00% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 0.00% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 127.64 | 117.35 | 120.60 | 0.00 | - | 7 | 16 | 13.47% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 14.17% |
© 2024 Yahoo. All rights reserved.