Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.20 | -0.05 | -50.00% | 22 | 41 | 50.93% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.29 | 0.00 | - | 3 | 28 | 32.40% |
| COST240517C00810000 | 2024-04-30 11:43AM EDT | 2024-05-17 | 0.20 | 0.13 | 0.27 | 0.00 | - | 10 | 192 | 25.05% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.58 | 0.23 | 0.49 | 0.00 | - | 1 | 4 | 23.34% |
| COST240531C00810000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1.37 | 1.28 | 1.70 | -0.14 | -9.27% | 1 | 14 | 26.23% |
| COST240621C00810000 | 2024-04-30 10:11AM EDT | 2024-06-21 | 3.23 | 2.88 | 3.05 | +0.08 | +2.54% | 5 | 86 | 23.49% |
| COST240719C00810000 | 2023-12-26 11:27AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| COST241018C00810000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 16.05 | 16.25 | 16.95 | -3.35 | -17.27% | 2 | 42 | 23.59% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 2024-05-17 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 61.54% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 87.40 | 85.00 | 92.45 | 0.00 | - | - | 0 | 29.72% |
| COST240621P00810000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 86.06 | 86.30 | 92.55 | -2.17 | -2.46% | 2 | 18 | 23.31% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 18.24% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.