Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 142.87% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 1 | 49.02% |
| COST240517C00900000 | 2024-05-01 11:16AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.20 | 0.00 | - | 9 | 1,071 | 42.04% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.26 | 0.01 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| COST240621C00900000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 0.47 | 0.42 | 0.59 | -0.02 | -4.08% | 6 | 374 | 27.26% |
| COST240719C00900000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 0.69 | 0.88 | 1.08 | 0.00 | - | 2 | 1,507 | 24.13% |
| COST240920C00900000 | 2024-04-25 2:08PM EDT | 2024-09-20 | 2.50 | 2.59 | 2.88 | 0.00 | - | 2 | 120 | 21.77% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 4.35 | 4.40 | 4.80 | 0.00 | - | 2 | 49 | 22.41% |
| COST241220C00900000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 9.45 | 9.25 | 9.60 | -0.05 | -0.53% | 1 | 54 | 23.19% |
| COST250117C00900000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 9.85 | 11.05 | 11.65 | 0.00 | - | 1 | 332 | 23.29% |
| COST250321C00900000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 16.90 | 17.00 | 18.75 | 0.00 | - | 1 | 20 | 24.70% |
| COST250620C00900000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 26.00 | 25.60 | 27.05 | +0.20 | +0.78% | 1 | 42 | 25.27% |
| COST260116C00900000 | 2024-04-16 3:34PM EDT | 2026-01-16 | 40.50 | 45.35 | 47.85 | 0.00 | - | 2 | 51 | 26.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 2024-05-17 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 88.01% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 168.50 | 175.65 | 0.00 | - | 2 | 0 | 61.63% |
| COST240621P00900000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 172.65 | 168.50 | 175.65 | -6.08 | -3.40% | 2 | 0 | 41.40% |
| COST240719P00900000 | 2024-03-06 1:04PM EDT | 2024-07-19 | 131.05 | 181.45 | 189.80 | 0.00 | - | 3 | 0 | 50.46% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 2024-10-18 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 30.01% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 167.60 | 176.30 | 0.00 | - | 1 | 1 | 18.93% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 24.64% |
| COST260116P00900000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 165.64 | 187.00 | 196.00 | 0.00 | - | 9 | 0 | 20.09% |
© 2024 Yahoo. All rights reserved.