Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00780000 | 2024-04-30 12:54PM EDT | 2024-05-03 | 0.16 | 0.01 | 0.16 | +0.09 | +128.57% | 1 | 101 | 34.91% |
| COST240510C00780000 | 2024-04-30 11:56AM EDT | 2024-05-10 | 0.11 | 0.13 | 0.23 | -0.11 | -50.00% | 6 | 214 | 22.22% |
| COST240517C00780000 | 2024-04-30 12:22PM EDT | 2024-05-17 | 0.67 | 0.61 | 0.76 | +0.03 | +4.69% | 59 | 489 | 21.46% |
| COST240524C00780000 | 2024-04-30 10:57AM EDT | 2024-05-24 | 1.18 | 1.03 | 1.30 | -0.12 | -9.23% | 2 | 34 | 20.48% |
| COST240531C00780000 | 2024-04-30 2:01PM EDT | 2024-05-31 | 4.05 | 3.85 | 4.30 | -0.12 | -2.88% | 5 | 19 | 25.27% |
| COST240621C00780000 | 2024-04-30 1:43PM EDT | 2024-06-21 | 6.84 | 6.75 | 6.95 | -0.41 | -5.66% | 13 | 305 | 23.31% |
| COST240719C00780000 | 2024-04-30 2:10PM EDT | 2024-07-19 | 10.67 | 10.50 | 10.80 | +1.07 | +11.15% | 2 | 148 | 22.62% |
| COST240920C00780000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 19.75 | 19.70 | 20.25 | 0.00 | - | 5 | 170 | 23.09% |
| COST241018C00780000 | 2024-04-30 11:24AM EDT | 2024-10-18 | 24.90 | 25.35 | 25.90 | -3.41 | -12.05% | 3 | 24 | 24.26% |
| COST241220C00780000 | 2024-04-30 12:02PM EDT | 2024-12-20 | 35.20 | 36.10 | 36.80 | -2.20 | -5.88% | 11 | 106 | 25.73% |
| COST250117C00780000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 38.95 | 39.65 | 40.85 | -1.50 | -3.71% | 4 | 118 | 26.04% |
| COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 42.00 | 47.80 | 0.00 | - | 3 | 4 | 26.00% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 64.12 | 61.85 | 63.35 | 0.00 | - | 2 | 8 | 28.10% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 91.95 | 86.70 | 89.40 | 0.00 | - | 1 | 125 | 29.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 60.50 | 56.20 | 62.25 | 0.00 | - | 2 | 0 | 32.03% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 51.37 | 55.50 | 62.25 | 0.00 | - | 2 | 1 | 27.18% |
| COST240621P00780000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 64.20 | 59.85 | 61.15 | 0.00 | - | 2 | 74 | 16.79% |
| COST240719P00780000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 76.50 | 61.20 | 63.05 | 0.00 | - | 2 | 75 | 16.11% |
| COST240920P00780000 | 2024-04-30 11:30AM EDT | 2024-09-20 | 68.60 | 65.15 | 66.60 | +2.90 | +4.41% | 1 | 8 | 14.98% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 66.90 | 69.70 | 0.00 | - | 1 | 2 | 15.75% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 22.20% |
| COST250117P00780000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 79.54 | 71.05 | 75.75 | 0.00 | - | 10 | 157 | 15.69% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 77.55 | 79.80 | 0.00 | - | 13 | 8 | 15.77% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 92.35 | 94.65 | 0.00 | - | 3 | 16 | 15.58% |
© 2024 Yahoo. All rights reserved.