Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:725.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00725000 | 2024-04-30 2:56PM EDT | 2024-05-03 | 4.00 | 4.45 | 4.70 | -2.70 | -40.30% | 286 | 830 | 21.35% |
| COST240510C00725000 | 2024-04-30 3:05PM EDT | 2024-05-10 | 8.50 | 8.25 | 8.55 | -2.10 | -19.81% | 233 | 258 | 20.70% |
| COST240517C00725000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 11.50 | 11.85 | 12.25 | -2.50 | -17.86% | 30 | 362 | 22.00% |
| COST240524C00725000 | 2024-04-30 11:30AM EDT | 2024-05-24 | 12.79 | 14.25 | 14.80 | -3.81 | -22.95% | 3 | 101 | 22.07% |
| COST240531C00725000 | 2024-04-30 12:11PM EDT | 2024-05-31 | 20.70 | 20.70 | 21.45 | -1.30 | -5.91% | 9 | 45 | 27.32% |
| COST240607C00725000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 21.50 | 22.50 | 23.40 | -0.55 | -2.49% | 1 | 12 | 26.82% |
| COST240621C00725000 | 2024-04-30 2:38PM EDT | 2024-06-21 | 26.00 | 26.00 | 26.35 | -2.34 | -8.26% | 18 | 461 | 25.70% |
| COST240719C00725000 | 2024-04-30 12:15PM EDT | 2024-07-19 | 31.40 | 31.80 | 32.15 | -1.90 | -5.71% | 15 | 483 | 25.06% |
| COST240920C00725000 | 2024-04-30 12:15PM EDT | 2024-09-20 | 43.50 | 43.45 | 44.10 | -0.85 | -1.92% | 1 | 164 | 25.41% |
| COST241018C00725000 | 2024-04-30 10:50AM EDT | 2024-10-18 | 50.55 | 50.00 | 51.20 | -1.55 | -2.98% | 2 | 38 | 26.85% |
| COST241220C00725000 | 2024-04-30 12:32PM EDT | 2024-12-20 | 61.15 | 61.70 | 62.95 | -5.15 | -7.77% | 2 | 45 | 28.07% |
| COST250117C00725000 | 2024-04-30 2:29PM EDT | 2025-01-17 | 65.53 | 66.05 | 67.85 | -1.47 | -2.19% | 1 | 881 | 28.55% |
| COST250321C00725000 | 2024-04-29 3:41PM EDT | 2025-03-21 | 77.90 | 75.80 | 77.30 | 0.00 | - | 2 | 39 | 29.14% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 88.80 | 91.10 | 0.00 | - | 33 | 195 | 30.29% |
| COST260116C00725000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 119.90 | 114.25 | 117.30 | 0.00 | - | 1 | 65 | 31.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00725000 | 2024-04-30 3:07PM EDT | 2024-05-03 | 7.00 | 6.55 | 6.85 | +1.83 | +35.40% | 112 | 949 | 15.46% |
| COST240510P00725000 | 2024-04-30 11:04AM EDT | 2024-05-10 | 10.12 | 9.85 | 10.05 | +1.32 | +15.00% | 5 | 104 | 15.92% |
| COST240517P00725000 | 2024-04-30 2:45PM EDT | 2024-05-17 | 12.75 | 12.55 | 12.85 | +1.50 | +13.33% | 44 | 1,961 | 16.88% |
| COST240524P00725000 | 2024-04-30 10:21AM EDT | 2024-05-24 | 13.98 | 14.25 | 14.85 | -0.07 | -0.50% | 5 | 26 | 17.00% |
| COST240531P00725000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 20.02 | 19.95 | 20.70 | 0.00 | - | 110 | 145 | 21.91% |
| COST240607P00725000 | 2024-04-29 1:48PM EDT | 2024-06-07 | 21.14 | 21.10 | 21.95 | 0.00 | - | 6 | 7 | 21.18% |
| COST240621P00725000 | 2024-04-30 2:08PM EDT | 2024-06-21 | 23.80 | 23.30 | 23.70 | +1.55 | +6.97% | 20 | 715 | 19.77% |
| COST240719P00725000 | 2024-04-30 12:37PM EDT | 2024-07-19 | 27.50 | 26.40 | 26.80 | +1.45 | +5.57% | 15 | 263 | 18.28% |
| COST240920P00725000 | 2024-04-30 12:08PM EDT | 2024-09-20 | 33.45 | 33.10 | 33.45 | +0.15 | +0.45% | 3 | 135 | 17.39% |
| COST241018P00725000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 37.15 | 36.45 | 37.15 | 0.00 | - | 36 | 53 | 17.79% |
| COST241220P00725000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 43.60 | 42.90 | 43.75 | +3.09 | +7.63% | 2 | 100 | 18.08% |
| COST250117P00725000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 45.40 | 44.65 | 45.60 | -0.60 | -1.30% | 1 | 450 | 17.85% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 48.45 | 51.45 | 0.00 | - | 1 | 30 | 18.19% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 54.00 | 57.15 | 0.00 | - | 2 | 24 | 17.94% |
| COST260116P00725000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 65.50 | 65.10 | 68.90 | 0.00 | - | 5 | 25 | 17.77% |
© 2024 Yahoo. All rights reserved.