Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:745.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00745000 | 2024-04-30 10:03AM EDT | 2024-05-03 | 0.58 | 0.52 | 0.60 | -0.20 | -25.64% | 26 | 797 | 21.34% |
| COST240510C00745000 | 2024-04-30 10:02AM EDT | 2024-05-10 | 2.61 | 2.44 | 2.62 | -0.19 | -6.79% | 31 | 128 | 20.20% |
| COST240517C00745000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 4.55 | 4.90 | 5.15 | -0.90 | -16.51% | 6 | 528 | 21.03% |
| COST240524C00745000 | 2024-04-29 1:44PM EDT | 2024-05-24 | 6.66 | 6.80 | 7.40 | 0.00 | - | 12 | 45 | 21.39% |
| COST240531C00745000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 15.32 | 12.55 | 13.40 | 0.00 | - | 5 | 28 | 26.64% |
| COST240607C00745000 | 2024-04-26 11:00AM EDT | 2024-06-07 | 16.98 | 14.25 | 15.75 | 0.00 | - | 1 | 1 | 26.77% |
| COST240621C00745000 | 2024-04-29 3:20PM EDT | 2024-06-21 | 17.10 | 17.55 | 18.05 | 0.00 | - | 13 | 974 | 25.15% |
| COST240719C00745000 | 2024-04-30 10:01AM EDT | 2024-07-19 | 23.05 | 22.85 | 23.50 | -0.30 | -1.28% | 3 | 292 | 24.48% |
| COST240920C00745000 | 2024-04-29 2:01PM EDT | 2024-09-20 | 34.10 | 34.65 | 35.05 | 0.00 | - | 11 | 530 | 24.83% |
| COST241018C00745000 | 2024-04-16 11:31AM EDT | 2024-10-18 | 41.77 | 41.25 | 41.95 | 0.00 | - | 1 | 13 | 26.23% |
| COST241220C00745000 | 2024-04-25 12:04PM EDT | 2024-12-20 | 51.02 | 52.80 | 53.60 | 0.00 | - | 5 | 45 | 27.48% |
| COST250117C00745000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 59.84 | 57.00 | 57.90 | 0.00 | - | 1 | 296 | 27.74% |
| COST250321C00745000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 58.16 | 65.80 | 68.05 | 0.00 | - | 1 | 9 | 28.64% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 77.20 | 81.45 | 0.00 | - | 1 | 34 | 29.68% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 100.50 | 104.80 | 107.85 | 0.00 | - | 1 | 47 | 31.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00745000 | 2024-04-29 2:39PM EDT | 2024-05-03 | 21.94 | 18.40 | 23.85 | 0.00 | - | 4 | 10 | 23.78% |
| COST240510P00745000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 23.55 | 21.45 | 22.55 | 0.00 | - | - | 10 | 0.00% |
| COST240517P00745000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 23.87 | 22.90 | 24.20 | 0.00 | - | 3 | 217 | 12.32% |
| COST240531P00745000 | 2024-04-26 12:45PM EDT | 2024-05-31 | 27.60 | 28.80 | 30.90 | 0.00 | - | 1 | 1 | 19.66% |
| COST240621P00745000 | 2024-04-29 3:42PM EDT | 2024-06-21 | 33.07 | 31.60 | 33.40 | 0.00 | - | 1 | 282 | 17.82% |
| COST240719P00745000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 32.80 | 35.55 | 36.20 | 0.00 | - | 14 | 98 | 16.65% |
| COST240920P00745000 | 2024-04-25 2:29PM EDT | 2024-09-20 | 43.55 | 41.70 | 42.45 | 0.00 | - | 1 | 56 | 16.11% |
| COST241018P00745000 | 2024-04-16 9:56AM EDT | 2024-10-18 | 51.49 | 45.55 | 46.25 | 0.00 | - | 1 | 36 | 16.72% |
| COST241220P00745000 | 2024-04-05 11:38AM EDT | 2024-12-20 | 57.85 | 51.35 | 52.50 | 0.00 | - | 10 | 28 | 17.06% |
| COST250117P00745000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 51.40 | 53.20 | 54.45 | 0.00 | - | 1 | 71 | 16.93% |
| COST250321P00745000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 60.95 | 57.40 | 60.55 | 0.00 | - | 3 | 22 | 17.47% |
| COST250620P00745000 | 2024-04-11 1:49PM EDT | 2025-06-20 | 60.10 | 60.20 | 66.50 | 0.00 | - | 1 | 10 | 17.39% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 72.80 | 75.25 | 0.00 | - | 1 | 36 | 16.51% |
© 2024 Yahoo. All rights reserved.