Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00920000 | 2024-04-29 1:51PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.32 | 0.00 | - | 3 | 129 | 47.80% |
| COST240621C00920000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 0.37 | 0.29 | 0.48 | +0.02 | +5.71% | 30 | 491 | 28.30% |
| COST240719C00920000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 0.61 | 0.68 | 0.90 | 0.00 | - | 2 | 28 | 25.00% |
| COST240920C00920000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 1.49 | 2.00 | 2.28 | 0.00 | - | 2 | 17 | 22.04% |
| COST241018C00920000 | 2024-04-24 1:00PM EDT | 2024-10-18 | 2.97 | 3.40 | 3.85 | 0.00 | - | 2 | 5 | 22.54% |
| COST241220C00920000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 7.35 | 7.25 | 8.25 | +1.15 | +18.55% | 1 | 18 | 23.40% |
| COST250117C00920000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 7.65 | 9.05 | 9.80 | 0.00 | - | 2 | 450 | 23.25% |
| COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 13.60 | 15.70 | 0.00 | - | 2 | 49 | 24.29% |
| COST250620C00920000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 19.55 | 22.35 | 24.25 | 0.00 | - | 2 | 8 | 25.22% |
| COST260116C00920000 | 2024-04-24 12:35PM EDT | 2026-01-16 | 36.98 | 39.65 | 45.35 | 0.00 | - | 2 | 23 | 27.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 2024-05-17 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 115.12% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 184.55 | 192.00 | 0.00 | - | - | 0 | 55.51% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 184.55 | 192.00 | 0.00 | - | - | 0 | 42.59% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 182.50 | 192.00 | 0.00 | - | 4 | 0 | 34.23% |
| COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 19.92% |
© 2024 Yahoo. All rights reserved.