Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240517C00900000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240621C00900000 | 2024-04-29 11:34AM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COST240719C00900000 | 2024-04-29 1:12PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COST240920C00900000 | 2024-04-25 2:08PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241220C00900000 | 2024-04-29 10:40AM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117C00900000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250321C00900000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620C00900000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST260116C00900000 | 2024-04-16 3:34PM EDT | 2026-01-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 2024-05-17 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 75.32% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00900000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 178.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240719P00900000 | 2024-03-06 1:04PM EDT | 2024-07-19 | 131.05 | 181.45 | 189.80 | 0.00 | - | 3 | 0 | 47.39% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 2024-10-18 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 27.79% |
| COST250117P00900000 | 2024-02-28 1:22PM EDT | 2025-01-17 | 150.00 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 23.64% |
| COST260116P00900000 | 2024-03-20 2:45PM EDT | 2026-01-16 | 165.64 | 187.00 | 196.00 | 0.00 | - | 9 | 0 | 19.29% |
© 2024 Yahoo. All rights reserved.