Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 175.21 | 172.90 | 180.20 | 0.00 | - | 1 | 3 | 70.23% |
| COST240621C00555000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 154.00 | 175.15 | 184.00 | 0.00 | - | 1 | 95 | 51.98% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 2024-07-19 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 2024-09-20 | 176.46 | 183.55 | 192.75 | 0.00 | - | 1 | 9 | 47.14% |
| COST241220C00555000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 191.79 | 193.25 | 202.40 | 0.00 | - | 10 | 43 | 43.82% |
| COST250117C00555000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 183.07 | 196.15 | 205.60 | 0.00 | - | 2 | 242 | 43.44% |
| COST250620C00555000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 194.53 | 212.05 | 221.00 | 0.00 | - | 2 | 28 | 41.79% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 213.44 | 231.40 | 238.90 | 0.00 | - | 1 | 68 | 40.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 2024-05-17 | 0.21 | 0.00 | 3.85 | 0.00 | - | 1 | 7 | 67.37% |
| COST240621P00555000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 0.71 | 0.53 | 0.71 | 0.00 | - | 4 | 341 | 34.64% |
| COST240719P00555000 | 2024-04-22 10:39AM EDT | 2024-07-19 | 1.60 | 0.94 | 1.16 | 0.00 | - | 1 | 8 | 30.68% |
| COST240920P00555000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 2.55 | 2.19 | 2.49 | 0.00 | - | 1 | 25 | 26.83% |
| COST241220P00555000 | 2024-04-22 3:39PM EDT | 2024-12-20 | 5.50 | 5.10 | 5.90 | -1.15 | -17.29% | 4 | 34 | 25.82% |
| COST250117P00555000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 7.40 | 6.10 | 7.40 | 0.00 | - | 4 | 293 | 25.99% |
| COST250321P00555000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 11.00 | 8.50 | 9.15 | 0.00 | - | 1 | 11 | 24.86% |
| COST250620P00555000 | 2024-04-25 10:50AM EDT | 2025-06-20 | 12.00 | 11.60 | 12.85 | -1.40 | -10.45% | 2 | 159 | 24.50% |
| COST260116P00555000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 17.55 | 17.35 | 19.15 | -0.85 | -4.62% | 9 | 33 | 23.05% |
© 2024 Yahoo. All rights reserved.