Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00550000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 156.04 | 174.95 | 181.15 | 0.00 | - | 1 | 1 | 337.60% |
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 161.77 | 176.45 | 182.00 | 0.00 | - | - | 1 | 68.87% |
| COST240517C00550000 | 2024-02-21 3:24PM EDT | 2024-05-17 | 180.00 | 185.80 | 193.00 | 0.00 | - | 2 | 6 | 103.65% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 180.50 | 185.90 | 0.00 | - | 2 | 4 | 50.93% |
| COST240719C00550000 | 2024-04-12 9:59AM EDT | 2024-07-19 | 189.97 | 183.15 | 190.00 | 0.00 | - | 1 | 6 | 53.63% |
| COST240920C00550000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 187.01 | 188.55 | 194.90 | 0.00 | - | 5 | 24 | 45.82% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00550000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 180.47% |
| COST240517P00550000 | 2024-04-23 1:26PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.25 | 0.00 | - | 35 | 94 | 48.98% |
| COST240621P00550000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 0.71 | 0.49 | 0.69 | 0.00 | - | 2 | 31 | 35.08% |
| COST240719P00550000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 1.13 | 0.90 | 1.10 | 0.00 | - | 1 | 77 | 30.98% |
| COST240920P00550000 | 2024-04-22 2:00PM EDT | 2024-09-20 | 2.69 | 2.07 | 2.33 | 0.00 | - | 1 | 296 | 27.02% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 8.05 | 8.40 | 0.00 | - | 1 | 10 | 24.74% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
© 2024 Yahoo. All rights reserved.