Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00790000 | 2024-04-29 12:33PM EDT | 2024-05-03 | 0.05 | 0.02 | 1.50 | 0.00 | - | 2 | 59 | 50.54% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 0.13 | 0.07 | 0.13 | 0.00 | - | 4 | 16 | 22.90% |
| COST240517C00790000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 0.39 | 0.27 | 0.45 | -0.06 | -13.33% | 16 | 478 | 21.62% |
| COST240524C00790000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 1.21 | 0.57 | 0.89 | 0.00 | - | 8 | 39 | 20.86% |
| COST240531C00790000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 2.75 | 2.44 | 3.00 | 0.00 | - | 3 | 28 | 24.73% |
| COST240621C00790000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 5.13 | 4.85 | 5.10 | -0.17 | -3.21% | 7 | 91 | 22.64% |
| COST240719C00790000 | 2024-04-29 2:47PM EDT | 2024-07-19 | 8.88 | 8.10 | 8.40 | 0.00 | - | 4 | 46 | 21.94% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST241018C00790000 | 2024-04-24 2:13PM EDT | 2024-10-18 | 22.50 | 21.90 | 22.55 | 0.00 | - | 3 | 29 | 23.71% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| COST250321C00790000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 39.85 | 43.90 | 45.70 | 0.00 | - | 2 | 7 | 26.23% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 2024-05-10 | 63.00 | 64.85 | 71.00 | 0.00 | - | 2 | 0 | 44.73% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 71.37 | 64.30 | 70.65 | 0.00 | - | 1 | 0 | 33.94% |
| COST240621P00790000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 61.80 | 69.30 | 74.20 | 0.00 | - | - | 2 | 25.14% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 2024-10-18 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 20.48% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250321P00790000 | 2024-03-14 12:00PM EDT | 2025-03-21 | 80.00 | 80.15 | 82.15 | 0.00 | - | 2 | 1 | 13.97% |
© 2024 Yahoo. All rights reserved.