Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00545000 | 2024-01-19 2:20PM EDT | 2024-05-17 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 105.52% |
| COST240621C00545000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 177.00 | 179.85 | 186.95 | 0.00 | - | 1 | 326 | 55.28% |
| COST240719C00545000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 170.73 | 182.50 | 189.60 | 0.00 | - | 1 | 10 | 55.58% |
| COST240920C00545000 | 2024-03-15 2:08PM EDT | 2024-09-20 | 199.42 | 195.50 | 203.35 | 0.00 | - | 1 | 6 | 51.75% |
| COST241220C00545000 | 2024-02-26 2:10PM EDT | 2024-12-20 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 48.79% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 211.45 | 200.00 | 207.35 | 0.00 | - | 1 | 349 | 43.56% |
| COST250620C00545000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 204.20 | 215.10 | 223.00 | 0.00 | - | 1 | 10 | 42.17% |
| COST260116C00545000 | 2024-03-08 4:18PM EDT | 2026-01-16 | 240.68 | 223.45 | 229.95 | 0.00 | - | 4 | 11 | 37.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 0.11 | 0.00 | 2.59 | 0.00 | - | 1 | 5 | 69.67% |
| COST240621P00545000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 0.61 | 0.44 | 0.66 | 0.00 | - | 3 | 371 | 36.33% |
| COST240719P00545000 | 2024-04-29 10:46AM EDT | 2024-07-19 | 0.94 | 0.81 | 1.09 | 0.00 | - | 2 | 27 | 31.87% |
| COST240920P00545000 | 2024-04-03 12:10PM EDT | 2024-09-20 | 3.10 | 1.88 | 2.23 | 0.00 | - | 1 | 44 | 27.31% |
| COST241220P00545000 | 2024-04-30 10:34AM EDT | 2024-12-20 | 5.10 | 4.80 | 5.25 | +0.15 | +3.03% | 1 | 83 | 25.96% |
| COST250117P00545000 | 2024-04-26 3:09PM EDT | 2025-01-17 | 5.68 | 5.50 | 5.85 | 0.00 | - | 1 | 382 | 25.23% |
| COST250321P00545000 | 2024-03-08 2:48PM EDT | 2025-03-21 | 8.75 | 8.75 | 9.75 | 0.00 | - | 2 | 2 | 26.18% |
| COST250620P00545000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 12.40 | 8.25 | 13.00 | 0.00 | - | 10 | 82 | 25.37% |
| COST260116P00545000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 16.90 | 16.30 | 19.95 | 0.00 | - | 1 | 53 | 24.10% |
© 2024 Yahoo. All rights reserved.