Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:775.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00775000 | 2024-04-29 2:22PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 144 | 12.50% |
| COST240510C00775000 | 2024-04-29 1:10PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 6.25% |
| COST240517C00775000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,080 | 6.25% |
| COST240524C00775000 | 2024-04-29 3:14PM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 6.25% |
| COST240531C00775000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 6.25% |
| COST240621C00775000 | 2024-04-29 3:45PM EDT | 2024-06-21 | 8.43 | 0.00 | 0.00 | 0.00 | - | 11 | 381 | 3.13% |
| COST240719C00775000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 12.02 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 3.13% |
| COST240920C00775000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 1.56% |
| COST241018C00775000 | 2024-04-25 2:40PM EDT | 2024-10-18 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| COST241220C00775000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 1.56% |
| COST250117C00775000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 42.46 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 1.56% |
| COST250321C00775000 | 2024-03-20 3:02PM EDT | 2025-03-21 | 63.15 | 46.05 | 47.50 | 0.00 | - | - | 1 | 24.48% |
| COST250620C00775000 | 2024-04-24 12:53PM EDT | 2025-06-20 | 62.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 93.87 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 71.03 | 0.00 | 0.00 | 0.00 | - | 170 | 3 | 0.00% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 2024-05-24 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 59.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621P00775000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COST240719P00775000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| COST240920P00775000 | 2024-03-26 11:29AM EDT | 2024-09-20 | 56.51 | 65.55 | 70.15 | 0.00 | - | 1 | 134 | 22.01% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 2024-10-18 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| COST241220P00775000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 76.17 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 2025-01-17 | 69.55 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 0.00 | 0.00 | 0.00 | - | 151 | 102 | 0.00% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 2026-01-16 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 17.69% |
© 2024 Yahoo. All rights reserved.