Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:705.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00705000 | 2024-04-29 1:36PM EDT | 2024-05-03 | 19.63 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 0.00% |
| COST240510C00705000 | 2024-04-26 12:07PM EDT | 2024-05-10 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| COST240517C00705000 | 2024-04-29 12:37PM EDT | 2024-05-17 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| COST240524C00705000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| COST240607C00705000 | 2024-04-26 10:12AM EDT | 2024-06-07 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240621C00705000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| COST240719C00705000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 43.41 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| COST240920C00705000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COST241220C00705000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 0.00% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 0.00 | 0.00 | 0.00 | - | 10 | 330 | 0.00% |
| COST250321C00705000 | 2024-03-20 12:25PM EDT | 2025-03-21 | 97.40 | 79.30 | 81.65 | 0.00 | - | 3 | 2 | 26.17% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 0.00 | 0.00 | 0.00 | - | 46 | 56 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00705000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 393 | 581 | 6.25% |
| COST240510P00705000 | 2024-04-29 3:14PM EDT | 2024-05-10 | 3.35 | 0.00 | 0.00 | 0.00 | - | 53 | 94 | 3.13% |
| COST240517P00705000 | 2024-04-29 3:30PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 58 | 596 | 3.13% |
| COST240524P00705000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| COST240531P00705000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 13.08 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 1.56% |
| COST240607P00705000 | 2024-04-26 11:03AM EDT | 2024-06-07 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST240621P00705000 | 2024-04-29 2:00PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 11 | 378 | 1.56% |
| COST240719P00705000 | 2024-04-29 11:46AM EDT | 2024-07-19 | 18.67 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 1.56% |
| COST240920P00705000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.78% |
| COST241018P00705000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.78% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| COST250117P00705000 | 2024-04-25 2:26PM EDT | 2025-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 14 | 545 | 0.78% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.39% |
© 2024 Yahoo. All rights reserved.