Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:565.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00565000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 162.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST240621C00565000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 156.63 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 55.48% |
| COST240920C00565000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 165.63 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COST241220C00565000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST250117C00565000 | 2024-04-19 11:56AM EDT | 2025-01-17 | 166.75 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| COST250620C00565000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 210.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00565000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| COST240621P00565000 | 2024-04-25 10:42AM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 328 | 12.50% |
| COST240719P00565000 | 2024-04-25 11:11AM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| COST241220P00565000 | 2024-04-12 11:25AM EDT | 2024-12-20 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| COST250117P00565000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 6.25% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| COST250620P00565000 | 2024-04-22 10:58AM EDT | 2025-06-20 | 15.56 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 6.25% |
| COST260116P00565000 | 2024-04-25 1:26PM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.