Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:960.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 179.30% |
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 16 | 48.83% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.88% |
| COST240621C00960000 | 2024-04-03 2:41PM EDT | 2024-06-21 | 0.37 | 0.01 | 0.54 | 0.00 | - | 4 | 214 | 33.86% |
| COST240719C00960000 | 2024-04-17 12:00PM EDT | 2024-07-19 | 0.56 | 0.32 | 0.49 | 0.00 | - | 4 | 26 | 26.86% |
| COST240920C00960000 | 2024-04-22 2:38PM EDT | 2024-09-20 | 1.03 | 0.90 | 1.19 | 0.00 | - | 1 | 32 | 22.87% |
| COST241018C00960000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 2.00 | 1.58 | 1.92 | 0.00 | - | 1 | 5 | 22.71% |
| COST241220C00960000 | 2024-04-26 12:45PM EDT | 2024-12-20 | 4.35 | 3.90 | 4.40 | 0.00 | - | 3 | 44 | 22.95% |
| COST250117C00960000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 4.55 | 4.90 | 5.50 | 0.00 | - | 7 | 101 | 22.84% |
| COST250321C00960000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.25 | 8.70 | 9.70 | 0.00 | - | 1 | 4 | 23.74% |
| COST250620C00960000 | 2024-04-02 2:35PM EDT | 2025-06-20 | 12.60 | 14.95 | 16.15 | 0.00 | - | 8 | 16 | 24.49% |
| COST260116C00960000 | 2024-04-26 1:13PM EDT | 2026-01-16 | 31.10 | 30.30 | 33.55 | 0.00 | - | 1 | 11 | 26.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 47.66% |
| COST240621P00960000 | 2024-03-01 1:23PM EDT | 2024-06-21 | 211.69 | 223.00 | 232.00 | 0.00 | - | 4 | 0 | 27.00% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 2024-07-19 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 2025-01-17 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 12.62% |
© 2024 Yahoo. All rights reserved.