Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00840000 | 2024-04-30 9:59AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 89 | 51.17% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.16 | 0.00 | - | 10 | 11 | 38.38% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.42 | 0.00 | - | 59 | 117 | 34.23% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.75 | 0.42 | 0.86 | 0.00 | - | 1 | 21 | 28.84% |
| COST240621C00840000 | 2024-04-25 2:11PM EDT | 2024-06-21 | 1.46 | 1.26 | 1.42 | 0.00 | - | 1 | 119 | 24.61% |
| COST240719C00840000 | 2024-04-29 3:01PM EDT | 2024-07-19 | 2.85 | 2.52 | 2.69 | 0.00 | - | 40 | 121 | 22.84% |
| COST240920C00840000 | 2024-04-26 12:28PM EDT | 2024-09-20 | 8.15 | 6.45 | 7.00 | 0.00 | - | 7 | 66 | 22.14% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 9.95 | 10.00 | 10.50 | 0.00 | - | 1 | 85 | 23.14% |
| COST241220C00840000 | 2024-04-29 11:47AM EDT | 2024-12-20 | 18.15 | 17.45 | 17.95 | 0.00 | - | 1 | 31 | 24.27% |
| COST250117C00840000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 21.28 | 20.25 | 20.85 | 0.00 | - | 3 | 73 | 24.44% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 26.35 | 28.70 | 0.00 | - | 7 | 9 | 25.41% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 34.05 | 39.70 | 0.00 | - | 3 | 116 | 26.48% |
| COST260116C00840000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 63.90 | 57.00 | 63.95 | 0.00 | - | 1 | 14 | 28.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 45.94% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 116.95 | 124.60 | 0.00 | - | 2 | 0 | 22.70% |
| COST240920P00840000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 114.55 | 117.05 | 125.00 | 0.00 | - | 2 | 0 | 17.63% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 0.00% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 0.00% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 127.64 | 118.50 | 125.40 | 0.00 | - | 7 | 16 | 13.47% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 11.65% |
© 2024 Yahoo. All rights reserved.