Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:795.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00795000 | 2024-04-29 3:40PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 12.50% |
| COST240510C00795000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517C00795000 | 2024-04-29 3:40PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 6.25% |
| COST240524C00795000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COST240531C00795000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| COST240621C00795000 | 2024-04-29 3:34PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 6.25% |
| COST240719C00795000 | 2024-04-29 1:39PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 3.13% |
| COST240920C00795000 | 2024-04-26 3:13PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 3.13% |
| COST241018C00795000 | 2024-04-29 11:34AM EDT | 2024-10-18 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| COST241220C00795000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 34.02 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
| COST250117C00795000 | 2024-04-25 12:57PM EDT | 2025-01-17 | 35.81 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 1.56% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 24.92% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 2024-05-17 | 70.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COST240920P00795000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 2024-10-18 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 17.14% |
| COST241220P00795000 | 2024-04-03 12:21PM EDT | 2024-12-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| COST250117P00795000 | 2024-03-27 11:34AM EDT | 2025-01-17 | 79.25 | 79.45 | 82.50 | 0.00 | - | 1 | 16 | 15.14% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 15.01% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 15.48% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 15.50% |
© 2024 Yahoo. All rights reserved.