Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 52.49 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 59.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 52.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240621C00670000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 62.17 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| COST240719C00670000 | 2024-04-29 2:43PM EDT | 2024-07-19 | 71.56 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| COST240920C00670000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 85.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 2024-10-18 | 83.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00670000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 194 | 12.50% |
| COST240510P00670000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 81 | 129 | 12.50% |
| COST240517P00670000 | 2024-04-29 3:18PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 85 | 788 | 6.25% |
| COST240524P00670000 | 2024-04-29 10:39AM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| COST240531P00670000 | 2024-04-29 3:23PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 6.25% |
| COST240607P00670000 | 2024-04-29 2:03PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| COST240621P00670000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 6.47 | 0.00 | 0.00 | 0.00 | - | 35 | 379 | 3.13% |
| COST240719P00670000 | 2024-04-29 1:48PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 120 | 3.13% |
| COST240920P00670000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 3.13% |
| COST241018P00670000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 3.13% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
© 2024 Yahoo. All rights reserved.