Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00700000 | 2024-04-29 1:08PM EDT | 2024-05-03 | 24.00 | 22.10 | 26.00 | 0.00 | - | 5 | 67 | 46.60% |
| COST240510C00700000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 26.04 | 24.90 | 26.00 | -0.09 | -0.34% | 50 | 55 | 28.10% |
| COST240517C00700000 | 2024-04-29 12:35PM EDT | 2024-05-17 | 29.30 | 27.85 | 28.65 | 0.00 | - | 2 | 327 | 26.79% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 35.05 | 29.30 | 31.25 | 0.00 | - | 5 | 12 | 26.59% |
| COST240531C00700000 | 2024-04-30 10:36AM EDT | 2024-05-31 | 35.00 | 35.20 | 37.05 | -1.00 | -2.78% | 1 | 72 | 30.87% |
| COST240621C00700000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 40.40 | 40.10 | 41.40 | +0.03 | +0.07% | 2 | 252 | 28.18% |
| COST240719C00700000 | 2024-04-29 10:46AM EDT | 2024-07-19 | 47.70 | 46.20 | 47.05 | 0.00 | - | 2 | 205 | 27.16% |
| COST240920C00700000 | 2024-04-25 10:34AM EDT | 2024-09-20 | 54.70 | 57.80 | 58.90 | 0.00 | - | 4 | 252 | 27.17% |
| COST241018C00700000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 63.30 | 64.60 | 65.35 | 0.00 | - | 1 | 12 | 28.23% |
| COST241220C00700000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 77.70 | 75.30 | 77.65 | 0.00 | - | 1 | 82 | 29.64% |
| COST250117C00700000 | 2024-04-25 2:02PM EDT | 2025-01-17 | 82.50 | 79.65 | 81.55 | 0.00 | - | 2 | 276 | 29.66% |
| COST250321C00700000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 91.98 | 88.75 | 91.70 | +0.78 | +0.86% | 1 | 24 | 30.49% |
| COST250620C00700000 | 2024-04-22 11:45AM EDT | 2025-06-20 | 93.81 | 101.60 | 104.70 | 0.00 | - | 9 | 211 | 31.32% |
| COST260116C00700000 | 2024-04-29 2:58PM EDT | 2026-01-16 | 130.00 | 127.35 | 129.80 | 0.00 | - | 6 | 64 | 32.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00700000 | 2024-04-30 11:01AM EDT | 2024-05-03 | 0.53 | 0.48 | 0.58 | +0.08 | +17.78% | 44 | 1,800 | 19.65% |
| COST240510P00700000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 2.14 | 2.16 | 2.37 | +0.24 | +12.63% | 43 | 453 | 18.40% |
| COST240517P00700000 | 2024-04-30 10:45AM EDT | 2024-05-17 | 4.15 | 4.15 | 4.45 | +0.55 | +15.28% | 5 | 1,680 | 18.83% |
| COST240524P00700000 | 2024-04-30 10:57AM EDT | 2024-05-24 | 5.67 | 5.50 | 6.05 | +0.62 | +12.28% | 2 | 166 | 18.60% |
| COST240531P00700000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 10.60 | 10.30 | 11.00 | +0.85 | +8.72% | 6 | 56 | 23.08% |
| COST240607P00700000 | 2024-04-29 10:40AM EDT | 2024-06-07 | 11.53 | 10.90 | 12.15 | 0.00 | - | 4 | 8 | 22.25% |
| COST240621P00700000 | 2024-04-30 10:58AM EDT | 2024-06-21 | 13.74 | 13.50 | 13.75 | +0.79 | +6.10% | 16 | 585 | 20.68% |
| COST240719P00700000 | 2024-04-30 10:24AM EDT | 2024-07-19 | 16.50 | 16.45 | 16.90 | -0.29 | -1.73% | 5 | 418 | 19.23% |
| COST240920P00700000 | 2024-04-29 1:04PM EDT | 2024-09-20 | 22.90 | 22.70 | 23.25 | 0.00 | - | 1 | 192 | 18.14% |
| COST241018P00700000 | 2024-04-23 11:13AM EDT | 2024-10-18 | 27.30 | 26.65 | 27.15 | 0.00 | - | 5 | 126 | 18.66% |
| COST241220P00700000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 39.34 | 32.70 | 33.40 | 0.00 | - | 1 | 61 | 18.78% |
| COST250117P00700000 | 2024-04-29 2:26PM EDT | 2025-01-17 | 34.70 | 34.45 | 35.40 | 0.00 | - | 14 | 402 | 18.60% |
| COST250321P00700000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 44.90 | 39.15 | 40.80 | 0.00 | - | 3 | 27 | 18.77% |
| COST250620P00700000 | 2024-04-05 9:45AM EDT | 2025-06-20 | 51.22 | 45.10 | 46.35 | 0.00 | - | 1 | 72 | 18.46% |
| COST260116P00700000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 53.35 | 55.10 | 58.30 | 0.00 | - | 10 | 180 | 18.32% |
© 2024 Yahoo. All rights reserved.