Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 2024-05-03 | 0.39 | 0.01 | 1.49 | 0.00 | - | 1 | 2 | 63.97% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 0.10 | 0.02 | 1.10 | 0.00 | - | 1 | 1 | 41.48% |
| COST240517C00815000 | 2024-04-29 12:25PM EDT | 2024-05-17 | 0.19 | 0.11 | 0.27 | 0.00 | - | 1 | 138 | 25.54% |
| COST240524C00815000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 0.30 | 0.18 | 0.45 | 0.00 | - | 1 | 3 | 23.44% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1.21 | 1.14 | 1.49 | -0.35 | -22.44% | 1 | 1 | 25.90% |
| COST240621C00815000 | 2024-04-30 1:38PM EDT | 2024-06-21 | 2.50 | 2.55 | 2.68 | -0.25 | -9.09% | 3 | 248 | 23.08% |
| COST240719C00815000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 4.95 | 4.75 | 5.00 | 0.00 | - | 22 | 81 | 22.18% |
| COST240920C00815000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 12.00 | 11.00 | 11.35 | 0.00 | - | 5 | 115 | 22.05% |
| COST241018C00815000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 17.85 | 15.55 | 15.95 | 0.00 | - | 1 | 31 | 23.21% |
| COST241220C00815000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.25 | 24.45 | 25.10 | 0.00 | - | 3 | 37 | 24.56% |
| COST250117C00815000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 26.20 | 27.75 | 28.70 | 0.00 | - | 2 | 83 | 24.86% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 36.10 | 37.20 | 0.00 | - | 6 | 7 | 25.73% |
| COST250620C00815000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 45.55 | 48.00 | 49.30 | 0.00 | - | 5 | 14 | 26.88% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 2026-01-16 | 63.55 | 71.05 | 74.35 | 0.00 | - | 21 | 120 | 28.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 2024-05-17 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 56.24% |
| COST240621P00815000 | 2024-03-08 1:03PM EDT | 2024-06-21 | 86.67 | 97.15 | 105.00 | 0.00 | - | 1 | 0 | 38.26% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 30.42% |
| COST240920P00815000 | 2024-04-04 10:34AM EDT | 2024-09-20 | 106.55 | 93.85 | 95.70 | 0.00 | - | 2 | 35 | 15.17% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 21.09% |
| COST241220P00815000 | 2024-03-18 3:30PM EDT | 2024-12-20 | 91.95 | 104.35 | 106.90 | 0.00 | - | 2 | 7 | 19.26% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 2025-01-17 | 90.40 | 109.05 | 112.80 | 0.00 | - | 8 | 78 | 21.16% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 12.40% |
© 2024 Yahoo. All rights reserved.