Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00400000 | 2024-03-26 10:01AM EDT | 2024-06-21 | 338.33 | 314.50 | 322.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST240719C00400000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 334.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 2024-10-18 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00400000 | 2024-04-19 12:15PM EDT | 2024-12-20 | 314.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 2025-01-17 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 48.67% |
| COST250620C00400000 | 2023-12-14 11:10AM EDT | 2025-06-20 | 263.15 | 282.05 | 291.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST260116C00400000 | 2024-03-25 3:12PM EDT | 2026-01-16 | 361.63 | 352.00 | 361.00 | 0.00 | - | 1 | 5 | 50.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 101.66% |
| COST240621P00400000 | 2024-02-16 4:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 67.75% |
| COST240719P00400000 | 2024-02-23 1:34PM EDT | 2024-07-19 | 0.28 | 0.06 | 0.41 | 0.00 | - | 5 | 6 | 50.15% |
| COST240920P00400000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COST241018P00400000 | 2024-03-27 1:46PM EDT | 2024-10-18 | 0.50 | 0.20 | 1.49 | 0.00 | - | 5 | 16 | 44.13% |
| COST241220P00400000 | 2024-04-01 2:11PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| COST250117P00400000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| COST250620P00400000 | 2023-12-22 11:15AM EDT | 2025-06-20 | 5.10 | 1.00 | 10.00 | 0.00 | - | 2 | 60 | 41.81% |
| COST260116P00400000 | 2024-04-24 2:38PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
© 2024 Yahoo. All rights reserved.