Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00390000 | 2024-03-06 11:09AM EDT | 2024-05-17 | 382.65 | 321.50 | 329.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 2024-06-21 | 183.58 | 171.75 | 175.00 | 0.00 | - | 10 | 14 | 0.00% |
| COST250117C00390000 | 2023-12-12 2:37PM EDT | 2025-01-17 | 257.00 | 284.05 | 293.00 | 0.00 | - | 20 | 25 | 0.00% |
| COST250620C00390000 | 2023-08-25 10:49AM EDT | 2025-06-20 | 185.28 | 204.65 | 211.15 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00390000 | 2024-03-12 11:23AM EDT | 2026-01-16 | 375.42 | 364.00 | 372.75 | 0.00 | - | 1 | 0 | 53.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00390000 | 2024-03-12 1:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 114.55% |
| COST240621P00390000 | 2024-03-12 2:14PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.89 | 0.00 | - | 5 | 8 | 68.80% |
| COST240719P00390000 | 2024-04-02 3:41PM EDT | 2024-07-19 | 0.21 | 0.01 | 0.37 | 0.00 | - | 3 | 2 | 50.39% |
| COST240920P00390000 | 2024-04-16 12:20PM EDT | 2024-09-20 | 0.61 | 0.13 | 2.85 | 0.00 | - | 2 | 11 | 55.43% |
| COST241018P00390000 | 2024-02-28 2:02PM EDT | 2024-10-18 | 0.34 | 0.00 | 1.57 | 0.00 | - | - | 10 | 45.72% |
| COST241220P00390000 | 2024-04-09 12:55PM EDT | 2024-12-20 | 1.00 | 0.00 | 2.81 | 0.00 | - | 5 | 106 | 43.27% |
| COST250117P00390000 | 2024-04-16 11:43AM EDT | 2025-01-17 | 1.33 | 0.71 | 1.14 | 0.00 | - | 2 | 64 | 35.17% |
| COST250321P00390000 | 2024-04-08 12:33PM EDT | 2025-03-21 | 1.73 | 0.00 | 5.65 | 0.00 | - | - | 8 | 42.33% |
| COST250620P00390000 | 2024-02-01 4:56PM EDT | 2025-06-20 | 3.51 | 0.80 | 10.00 | 0.00 | - | 5 | 10 | 42.92% |
| COST260116P00390000 | 2024-03-08 10:45AM EDT | 2026-01-16 | 2.91 | 2.83 | 6.90 | 0.00 | - | 10 | 10 | 31.95% |
© 2024 Yahoo. All rights reserved.