Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 161.77 | 168.05 | 175.25 | 0.00 | - | - | 1 | 97.07% |
| COST240517C00550000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 180.06 | 167.90 | 175.90 | 0.00 | - | 1 | 6 | 77.43% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 172.25 | 178.85 | 0.00 | - | 2 | 4 | 55.37% |
| COST240719C00550000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 182.32 | 175.35 | 181.50 | -7.65 | -4.03% | 2 | 6 | 54.59% |
| COST240920C00550000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 187.01 | 180.40 | 187.40 | 0.00 | - | 5 | 24 | 47.00% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00550000 | 2024-04-23 1:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 94 | 25.00% |
| COST240621P00550000 | 2024-04-30 9:33AM EDT | 2024-06-21 | 0.61 | 0.53 | 0.73 | -0.10 | -14.08% | 3 | 31 | 35.30% |
| COST240719P00550000 | 2024-04-30 9:40AM EDT | 2024-07-19 | 0.99 | 0.96 | 1.18 | -0.14 | -12.39% | 1 | 77 | 30.93% |
| COST240920P00550000 | 2024-04-22 2:00PM EDT | 2024-09-20 | 2.69 | 2.15 | 2.43 | 0.00 | - | 1 | 296 | 26.65% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 8.35 | 8.70 | 0.00 | - | 1 | 10 | 24.38% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
© 2024 Yahoo. All rights reserved.