Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00750000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.28 | 0.22 | 0.31 | -0.13 | -31.71% | 21 | 692 | 20.17% |
| COST240510C00750000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 2.00 | 1.45 | 1.73 | 0.00 | - | 72 | 214 | 18.81% |
| COST240517C00750000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 3.25 | 3.45 | 3.80 | -0.95 | -22.62% | 17 | 1,999 | 19.59% |
| COST240524C00750000 | 2024-04-30 9:37AM EDT | 2024-05-24 | 5.19 | 5.05 | 5.65 | -1.06 | -16.96% | 10 | 791 | 19.79% |
| COST240531C00750000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 10.55 | 10.50 | 11.45 | 0.00 | - | 16 | 275 | 25.30% |
| COST240607C00750000 | 2024-04-26 3:21PM EDT | 2024-06-07 | 15.29 | 11.90 | 13.45 | 0.00 | - | 5 | 5 | 25.22% |
| COST240621C00750000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 16.13 | 15.35 | 15.75 | 0.00 | - | 22 | 285 | 23.87% |
| COST240719C00750000 | 2024-04-29 12:00PM EDT | 2024-07-19 | 19.50 | 20.25 | 20.90 | 0.00 | - | 15 | 40 | 23.26% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| COST241018C00750000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 41.30 | 38.45 | 39.35 | 0.00 | - | 8 | 98 | 25.43% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| COST250321C00750000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 55.70 | 63.30 | 65.15 | 0.00 | - | 1 | 46 | 27.93% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.78% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00750000 | 2024-04-29 11:16AM EDT | 2024-05-03 | 28.56 | 23.95 | 30.20 | 0.00 | - | 6 | 13 | 43.73% |
| COST240510P00750000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 20.90 | 26.25 | 27.95 | 0.00 | - | 1 | 8 | 19.86% |
| COST240517P00750000 | 2024-04-29 2:28PM EDT | 2024-05-17 | 28.34 | 27.35 | 29.00 | 0.00 | - | 7 | 328 | 18.04% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 45.51 | 28.35 | 30.90 | 0.00 | - | 1 | 4 | 18.70% |
| COST240531P00750000 | 2024-04-16 10:52AM EDT | 2024-05-31 | 38.95 | 32.50 | 35.45 | 0.00 | - | - | 9 | 22.83% |
| COST240621P00750000 | 2024-04-29 10:08AM EDT | 2024-06-21 | 34.95 | 35.80 | 37.30 | 0.00 | - | 10 | 40 | 19.61% |
| COST240719P00750000 | 2023-12-15 10:44AM EDT | 2024-07-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 45.55 | 48.65 | 49.75 | 0.00 | - | 5 | 18 | 17.51% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250321P00750000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 63.70 | 60.30 | 61.85 | 0.00 | - | - | 16 | 17.23% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.