Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:585.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00585000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 123.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 135.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00585000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 150.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00585000 | 2024-01-31 1:37PM EDT | 2024-07-19 | 130.94 | 176.35 | 180.40 | 0.00 | - | 3 | 10 | 74.29% |
| COST240920C00585000 | 2024-03-08 1:24PM EDT | 2024-09-20 | 163.00 | 143.35 | 150.50 | 0.00 | - | 2 | 36 | 31.74% |
| COST241220C00585000 | 2024-04-11 11:59AM EDT | 2024-12-20 | 167.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00585000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 174.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00585000 | 2024-03-11 11:17AM EDT | 2025-03-21 | 171.00 | 169.85 | 174.00 | 0.00 | - | 1 | 2 | 34.80% |
| COST250620C00585000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 191.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00585000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 211.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00585000 | 2024-04-12 2:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240621P00585000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240719P00585000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240920P00585000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00585000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00585000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST250321P00585000 | 2024-03-25 2:01PM EDT | 2025-03-21 | 11.75 | 11.20 | 13.75 | 0.00 | - | 1 | 6 | 24.24% |
| COST250620P00585000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 18.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST260116P00585000 | 2024-04-29 12:09PM EDT | 2026-01-16 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.