Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:755.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00755000 | 2024-04-30 2:48PM EDT | 2024-05-03 | 0.18 | 0.08 | 0.18 | -0.05 | -29.41% | 173 | 1,016 | 21.95% |
| COST240510C00755000 | 2024-04-30 2:43PM EDT | 2024-05-10 | 0.93 | 0.88 | 0.99 | -0.39 | -29.55% | 6 | 115 | 18.81% |
| COST240517C00755000 | 2024-04-30 1:17PM EDT | 2024-05-17 | 2.24 | 2.50 | 2.69 | -0.38 | -14.50% | 7 | 438 | 19.77% |
| COST240524C00755000 | 2024-04-30 11:40AM EDT | 2024-05-24 | 3.23 | 3.65 | 4.30 | -0.91 | -21.98% | 5 | 65 | 19.96% |
| COST240531C00755000 | 2024-04-26 1:32PM EDT | 2024-05-31 | 8.65 | 8.80 | 9.40 | -2.72 | -23.92% | 2 | 31 | 25.14% |
| COST240621C00755000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 13.90 | 13.05 | 13.35 | +0.05 | +0.36% | 4 | 315 | 23.60% |
| COST240719C00755000 | 2024-04-29 11:46AM EDT | 2024-07-19 | 18.95 | 18.05 | 18.45 | +1.23 | +6.94% | 3 | 194 | 23.15% |
| COST240920C00755000 | 2024-04-30 12:00PM EDT | 2024-09-20 | 28.15 | 28.85 | 29.40 | -1.15 | -3.92% | 6 | 239 | 23.65% |
| COST241018C00755000 | 2024-04-30 12:15PM EDT | 2024-10-18 | 35.10 | 35.20 | 35.75 | -1.60 | -4.36% | 11 | 27 | 24.91% |
| COST241220C00755000 | 2024-04-29 9:34AM EDT | 2024-12-20 | 51.30 | 46.25 | 47.45 | 0.00 | - | 4 | 44 | 26.42% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 54.70 | 50.70 | 51.60 | 0.00 | - | 2 | 192 | 26.67% |
| COST250321C00755000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 66.00 | 60.35 | 61.45 | 0.00 | - | 2 | 5 | 27.58% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 71.90 | 70.65 | 74.85 | 0.00 | - | 1 | 17 | 28.73% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 92.99 | 98.75 | 101.25 | 0.00 | - | 5 | 116 | 30.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 41.72 | 31.30 | 37.40 | 0.00 | - | 1 | 0 | 52.59% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 26.35 | 32.10 | 37.00 | 0.00 | - | 3 | 3 | 30.63% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 37.02 | 34.00 | 35.55 | 0.00 | - | 1 | 184 | 20.65% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 2024-05-31 | 49.75 | 37.65 | 42.05 | 0.00 | - | 5 | 7 | 25.34% |
| COST240621P00755000 | 2024-04-22 10:09AM EDT | 2024-06-21 | 51.66 | 40.80 | 42.25 | 0.00 | - | 13 | 166 | 19.90% |
| COST240719P00755000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 43.30 | 43.05 | 45.35 | 0.00 | - | 14 | 112 | 18.69% |
| COST240920P00755000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 53.00 | 48.85 | 50.10 | 0.00 | - | 4 | 38 | 16.87% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 48.25 | 51.95 | 53.15 | 0.00 | - | 3 | 13 | 17.07% |
| COST241220P00755000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 64.05 | 57.90 | 59.05 | 0.00 | - | 11 | 105 | 17.26% |
| COST250117P00755000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 57.40 | 59.50 | 60.70 | 0.00 | - | 8 | 129 | 17.01% |
| COST250321P00755000 | 2024-03-04 10:34AM EDT | 2025-03-21 | 52.10 | 71.55 | 74.10 | 0.00 | - | 1 | 1 | 20.28% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 69.45 | 71.25 | 0.00 | - | 1 | 10 | 17.00% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 75.00 | 79.35 | 83.25 | 0.00 | - | 2 | 47 | 17.07% |
© 2024 Yahoo. All rights reserved.