Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 101.80 | 109.00 | 0.00 | - | 1 | 23 | 57.51% |
| COST240621C00620000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 110.10 | 107.05 | 113.60 | 0.00 | - | 2 | 84 | 41.70% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 110.95 | 117.25 | 0.00 | - | 1 | 86 | 38.17% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 119.80 | 123.90 | 0.00 | - | 2 | 31 | 34.07% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 125.30 | 128.90 | 0.00 | - | 1 | 17 | 34.65% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 30.65% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 137.05 | 141.30 | 0.00 | - | 1 | 41 | 34.57% |
| COST250321C00620000 | 2024-04-10 2:50PM EDT | 2025-03-21 | 144.45 | 144.90 | 150.40 | 0.00 | - | - | 2 | 35.18% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 155.95 | 161.75 | 0.00 | - | 1 | 5 | 35.54% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 32.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 12.50% |
| COST240517P00620000 | 2024-04-29 1:11PM EDT | 2024-05-17 | 0.26 | 0.12 | 0.33 | 0.00 | - | 1 | 102 | 33.50% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.38 | 0.19 | 0.52 | 0.00 | - | 12 | 32 | 30.51% |
| COST240531P00620000 | 2024-04-23 10:18AM EDT | 2024-05-31 | 1.55 | 0.77 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| COST240607P00620000 | 2024-04-26 3:27PM EDT | 2024-06-07 | 1.25 | 1.08 | 1.95 | 0.00 | - | 1 | 1 | 31.43% |
| COST240621P00620000 | 2024-04-29 1:51PM EDT | 2024-06-21 | 2.09 | 2.01 | 2.27 | 0.00 | - | 8 | 67 | 27.91% |
| COST240719P00620000 | 2024-04-29 3:54PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.55 | 0.00 | - | 3 | 81 | 25.23% |
| COST240920P00620000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 6.04 | 6.20 | 6.65 | 0.00 | - | 1 | 74 | 22.69% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 8.25 | 8.85 | 0.00 | - | 1 | 152 | 22.83% |
| COST241220P00620000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 16.46 | 12.30 | 13.10 | 0.00 | - | 10 | 31 | 22.58% |
| COST250117P00620000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 13.45 | 13.55 | 14.45 | 0.00 | - | 2 | 98 | 22.20% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 17.05 | 18.35 | 0.00 | - | 1 | 11 | 22.05% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 21.65 | 23.40 | 0.00 | - | 3 | 153 | 21.78% |
| COST260116P00620000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 32.35 | 30.00 | 32.40 | 0.00 | - | 1 | 9 | 20.90% |
© 2024 Yahoo. All rights reserved.