Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.36 | 0.00 | - | 2 | 43 | 49.15% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 18 | 26.07% |
| COST240517C00800000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 0.30 | 0.23 | 0.39 | +0.01 | +3.45% | 56 | 827 | 23.46% |
| COST240524C00800000 | 2024-04-30 9:52AM EDT | 2024-05-24 | 0.49 | 0.38 | 0.78 | 0.00 | - | 50 | 76 | 22.51% |
| COST240531C00800000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 2.20 | 1.90 | 2.61 | +0.04 | +1.85% | 2 | 438 | 26.10% |
| COST240621C00800000 | 2024-04-30 3:00PM EDT | 2024-06-21 | 3.80 | 4.05 | 4.35 | -0.60 | -13.64% | 32 | 1,239 | 23.44% |
| COST240719C00800000 | 2024-04-30 3:28PM EDT | 2024-07-19 | 6.80 | 6.90 | 7.30 | -0.35 | -4.90% | 2 | 320 | 22.51% |
| COST240920C00800000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 13.92 | 14.40 | 15.05 | -0.68 | -4.66% | 2 | 185 | 22.60% |
| COST241018C00800000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 18.85 | 19.10 | 20.30 | -0.65 | -3.33% | 20 | 88 | 23.83% |
| COST241220C00800000 | 2024-04-29 11:21AM EDT | 2024-12-20 | 29.48 | 29.25 | 30.35 | 0.00 | - | 5 | 196 | 25.23% |
| COST250117C00800000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 32.90 | 32.95 | 34.90 | -3.35 | -9.24% | 43 | 827 | 25.84% |
| COST250321C00800000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 45.00 | 40.90 | 43.95 | 0.00 | - | 8 | 30 | 26.69% |
| COST250620C00800000 | 2024-04-29 2:21PM EDT | 2025-06-20 | 54.80 | 52.80 | 58.05 | 0.00 | - | 15 | 241 | 28.30% |
| COST260116C00800000 | 2024-04-30 11:30AM EDT | 2026-01-16 | 77.00 | 78.70 | 82.45 | +1.38 | +1.82% | 1 | 67 | 29.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 73.41 | 73.25 | 80.10 | 0.00 | - | - | 0 | 76.64% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 78.78 | 73.00 | 80.10 | 0.00 | - | 1 | 0 | 36.13% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 72.00 | 80.95 | 0.00 | - | - | 1 | 29.10% |
| COST240621P00800000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 78.24 | 73.60 | 80.55 | 0.00 | - | 2 | 9 | 21.91% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 74.30 | 82.65 | 0.00 | - | 1 | 17 | 20.51% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 79.70 | 82.05 | 0.00 | - | 1 | 43 | 14.83% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 80.85 | 84.90 | 0.00 | - | 3 | 4 | 15.85% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 84.80 | 88.00 | 0.00 | - | 2 | 36 | 15.43% |
| COST250117P00800000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 88.40 | 86.75 | 89.90 | +0.30 | +0.34% | 40 | 48 | 15.60% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 89.60 | 96.00 | 0.00 | - | 1 | 2 | 16.74% |
| COST260116P00800000 | 2024-04-30 2:52PM EDT | 2026-01-16 | 105.55 | 101.65 | 107.20 | +2.55 | +2.48% | 4 | 66 | 15.40% |
© 2024 Yahoo. All rights reserved.