Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:675.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240517C00675000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 50.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 53.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00675000 | 2024-04-29 11:35AM EDT | 2024-06-21 | 59.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240719C00675000 | 2024-04-29 2:43PM EDT | 2024-07-19 | 67.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00675000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 81.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00675000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 99.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 108.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00675000 | 2024-04-29 3:40PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COST240510P00675000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| COST240517P00675000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COST240524P00675000 | 2024-04-29 3:14PM EDT | 2024-05-24 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240531P00675000 | 2024-04-29 2:49PM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240607P00675000 | 2024-04-29 1:56PM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST240621P00675000 | 2024-04-29 3:19PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| COST240719P00675000 | 2024-04-26 1:50PM EDT | 2024-07-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240920P00675000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00675000 | 2024-04-29 11:08AM EDT | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST241220P00675000 | 2024-04-25 1:43PM EDT | 2024-12-20 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117P00675000 | 2024-04-29 12:34PM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.