Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:765.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-04-30 10:27AM EDT | 2024-05-03 | 0.02 | 0.03 | 0.12 | -0.10 | -83.33% | 2 | 229 | 25.78% |
| COST240510C00765000 | 2024-04-30 2:22PM EDT | 2024-05-10 | 0.42 | 0.36 | 0.53 | -0.13 | -23.64% | 3 | 65 | 20.03% |
| COST240517C00765000 | 2024-04-30 12:45PM EDT | 2024-05-17 | 1.34 | 1.44 | 1.54 | -0.44 | -24.72% | 6 | 327 | 20.07% |
| COST240524C00765000 | 2024-04-30 12:45PM EDT | 2024-05-24 | 2.29 | 2.26 | 2.69 | -0.23 | -9.13% | 4 | 90 | 20.03% |
| COST240531C00765000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 7.15 | 6.25 | 7.00 | 0.00 | - | 3 | 17 | 25.17% |
| COST240607C00765000 | 2024-04-30 10:12AM EDT | 2024-06-07 | 8.37 | 7.65 | 8.80 | +0.14 | +1.70% | 1 | 3 | 25.23% |
| COST240621C00765000 | 2024-04-30 12:39PM EDT | 2024-06-21 | 9.81 | 10.15 | 10.40 | -1.15 | -10.49% | 9 | 475 | 23.42% |
| COST240719C00765000 | 2024-04-29 9:36AM EDT | 2024-07-19 | 17.35 | 14.60 | 14.95 | 0.00 | - | 23 | 151 | 22.81% |
| COST240920C00765000 | 2024-04-30 12:53PM EDT | 2024-09-20 | 24.55 | 24.55 | 25.25 | +0.50 | +2.08% | 14 | 623 | 23.26% |
| COST241018C00765000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 30.35 | 30.80 | 31.40 | -1.20 | -3.80% | 16 | 9 | 24.52% |
| COST241220C00765000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 41.45 | 41.85 | 42.75 | -0.75 | -1.78% | 1 | 45 | 26.00% |
| COST250117C00765000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 45.20 | 45.75 | 46.70 | -1.55 | -3.32% | 11 | 233 | 26.21% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 54.90 | 56.80 | 0.00 | - | 4 | 41 | 27.28% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 68.55 | 70.15 | 0.00 | - | 4 | 22 | 28.46% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 92.85 | 96.25 | 0.00 | - | 1 | 493 | 30.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 41.30 | 47.30 | 0.00 | - | 1 | 0 | 60.02% |
| COST240517P00765000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 45.11 | 41.65 | 45.00 | 0.00 | - | 1 | 121 | 22.38% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 45.40 | 48.75 | 0.00 | - | 2 | 1 | 23.63% |
| COST240621P00765000 | 2024-04-01 11:10AM EDT | 2024-06-21 | 49.00 | 48.50 | 49.70 | 0.00 | - | 1 | 170 | 19.52% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 49.95 | 52.30 | 0.00 | - | 1 | 69 | 18.21% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 55.60 | 56.95 | 0.00 | - | 1 | 127 | 16.67% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 2024-10-18 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 15.65% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 63.45 | 65.20 | 0.00 | - | 1 | 55 | 16.95% |
| COST250117P00765000 | 2024-04-12 1:42PM EDT | 2025-01-17 | 64.50 | 65.60 | 67.10 | 0.00 | - | 1 | 110 | 16.85% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 20.80% |
| COST250620P00765000 | 2024-03-04 1:01PM EDT | 2025-06-20 | 61.27 | 80.85 | 85.70 | 0.00 | - | 1 | 7 | 19.61% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 17.18% |
© 2024 Yahoo. All rights reserved.