Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 167.09 | 185.30 | 195.00 | 0.00 | - | 1 | 0 | 111.87% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 177.45 | 187.30 | 194.80 | 0.00 | - | 1 | 4 | 72.53% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 56.92% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 197.30 | 207.00 | 0.00 | - | 1 | 15 | 49.60% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 183.00 | 200.75 | 210.00 | 0.00 | - | 2 | 3 | 48.15% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 29.97% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 198.69 | 209.35 | 218.90 | 0.00 | - | 3 | 9 | 45.06% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 35.34% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 41.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 3.85 | 0.00 | - | 5 | 15 | 72.96% |
| COST240621P00540000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.55 | 0.17 | 0.78 | 0.00 | - | 1,260 | 1,277 | 38.21% |
| COST240719P00540000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 1.08 | 0.39 | 1.39 | 0.00 | - | 1 | 65 | 34.35% |
| COST240920P00540000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 2.79 | 1.77 | 2.07 | 0.00 | - | 1 | 22 | 27.97% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 2.61 | 2.94 | 0.00 | - | 2 | 10 | 27.55% |
| COST241220P00540000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 5.50 | 4.45 | 4.80 | 0.00 | - | 2 | 7 | 26.42% |
| COST250117P00540000 | 2024-04-11 3:11PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.50 | 0.00 | - | 2 | 131 | 25.85% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 24.63% |
| COST260116P00540000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 16.20 | 15.30 | 16.85 | 0.00 | - | 1 | 41 | 23.50% |
© 2024 Yahoo. All rights reserved.