Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517C00805000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COST240531C00805000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621C00805000 | 2024-04-29 3:25PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240719C00805000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240920C00805000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST241018C00805000 | 2024-04-25 3:07PM EDT | 2024-10-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241220C00805000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117C00805000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 27.57% |
| COST250620C00805000 | 2024-04-03 9:48AM EDT | 2025-06-20 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 2026-01-16 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00805000 | 2024-03-06 4:27PM EDT | 2024-06-21 | 57.45 | 88.20 | 95.25 | 0.00 | - | 2 | 0 | 39.17% |
| COST240719P00805000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 98.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920P00805000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 77.99 | 92.15 | 97.30 | 0.00 | - | 1 | 52 | 25.12% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 2024-10-18 | 102.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00805000 | 2024-03-08 3:33PM EDT | 2024-12-20 | 90.90 | 96.60 | 99.95 | 0.00 | - | 2 | 90 | 20.99% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 89.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 16.96% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 119.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.