Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00770000 | 2024-04-30 11:59AM EDT | 2024-05-03 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 67 | 28.47% |
| COST240510C00770000 | 2024-04-30 1:32PM EDT | 2024-05-10 | 0.28 | 0.24 | 0.35 | -0.06 | -17.14% | 19 | 138 | 20.57% |
| COST240517C00770000 | 2024-04-30 12:46PM EDT | 2024-05-17 | 1.05 | 0.96 | 1.09 | -0.30 | -22.22% | 12 | 391 | 20.26% |
| COST240524C00770000 | 2024-04-30 1:19PM EDT | 2024-05-24 | 1.74 | 1.66 | 2.01 | -0.62 | -26.27% | 57 | 375 | 20.11% |
| COST240531C00770000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 5.11 | 4.85 | 5.50 | -0.99 | -16.23% | 4 | 43 | 24.66% |
| COST240607C00770000 | 2024-04-29 2:49PM EDT | 2024-06-07 | 7.10 | 6.25 | 6.75 | 0.00 | - | 12 | 12 | 24.20% |
| COST240621C00770000 | 2024-04-30 1:23PM EDT | 2024-06-21 | 8.50 | 8.35 | 8.75 | -1.20 | -12.37% | 10 | 330 | 23.16% |
| COST240719C00770000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 12.10 | 12.60 | 13.00 | -1.15 | -8.68% | 6 | 7 | 22.55% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| COST241018C00770000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 28.35 | 28.35 | 28.90 | -0.65 | -2.24% | 13 | 9 | 24.28% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 52.75 | 54.50 | 0.00 | - | 1 | 7 | 27.26% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-04-29 11:00AM EDT | 2024-05-17 | 46.66 | 46.50 | 52.75 | -0.70 | -1.48% | 1 | 22 | 29.27% |
| COST240621P00770000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 53.30 | 53.00 | 54.10 | +0.05 | +0.09% | 1 | 4 | 18.95% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 57.05 | 61.80 | 63.55 | 0.00 | - | 4 | 15 | 16.53% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.