Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 48.62% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 39.96% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 38.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| COST240531P00520000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240621P00520000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 12.50% |
| COST240719P00520000 | 2024-04-29 1:27PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| COST241018P00520000 | 2024-04-24 12:50PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| COST241220P00520000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| COST260116P00520000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 6.25% |
© 2024 Yahoo. All rights reserved.