Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-23 12:25PM EDT | 2024-05-17 | 103.97 | 99.15 | 104.90 | 0.00 | - | 20 | 23 | 46.08% |
| COST240621C00620000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 100.98 | 105.20 | 110.05 | 0.00 | - | 11 | 82 | 38.35% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 108.55 | 113.75 | 0.00 | - | 1 | 86 | 35.92% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 119.70 | 121.70 | 0.00 | - | 2 | 31 | 33.66% |
| COST241018C00620000 | 2024-04-19 11:12AM EDT | 2024-10-18 | 111.80 | 123.95 | 127.35 | 0.00 | - | 1 | 16 | 34.70% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 31.66% |
| COST250117C00620000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 143.50 | 136.25 | 140.35 | 0.00 | - | 1 | 40 | 34.92% |
| COST250321C00620000 | 2024-04-10 2:50PM EDT | 2025-03-21 | 144.45 | 144.10 | 149.80 | 0.00 | - | - | 2 | 35.64% |
| COST250620C00620000 | 2024-04-03 1:46PM EDT | 2025-06-20 | 140.60 | 153.75 | 158.15 | 0.00 | - | 4 | 6 | 34.81% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 33.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00620000 | 2024-04-23 3:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 16 | 69.14% |
| COST240503P00620000 | 2024-04-22 12:49PM EDT | 2024-05-03 | 0.12 | 0.01 | 0.44 | 0.00 | - | 16 | 25 | 45.85% |
| COST240510P00620000 | 2024-04-23 3:00PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.20 | 0.00 | - | 2 | 4 | 31.35% |
| COST240517P00620000 | 2024-04-23 2:08PM EDT | 2024-05-17 | 0.39 | 0.34 | 0.40 | 0.00 | - | 5 | 107 | 29.15% |
| COST240524P00620000 | 2024-04-23 11:08AM EDT | 2024-05-24 | 0.56 | 0.45 | 0.63 | 0.00 | - | 5 | 10 | 27.61% |
| COST240621P00620000 | 2024-04-24 10:40AM EDT | 2024-06-21 | 2.41 | 2.34 | 2.45 | -0.01 | -0.41% | 6 | 64 | 26.36% |
| COST240719P00620000 | 2024-04-23 1:37PM EDT | 2024-07-19 | 3.76 | 3.50 | 3.75 | 0.00 | - | 2 | 80 | 24.19% |
| COST240920P00620000 | 2024-04-23 9:54AM EDT | 2024-09-20 | 7.40 | 6.75 | 7.00 | 0.00 | - | 1 | 74 | 22.18% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 8.60 | 9.10 | 0.00 | - | 1 | 152 | 22.25% |
| COST241220P00620000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 16.46 | 12.85 | 13.35 | 0.00 | - | 10 | 31 | 22.09% |
| COST250117P00620000 | 2024-04-11 1:50PM EDT | 2025-01-17 | 13.20 | 14.20 | 14.65 | 0.00 | - | 4 | 94 | 21.71% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 17.05 | 18.45 | 0.00 | - | 1 | 11 | 21.57% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 21.10 | 23.45 | 0.00 | - | 3 | 153 | 21.34% |
| COST260116P00620000 | 2024-04-12 9:50AM EDT | 2026-01-16 | 28.90 | 30.45 | 33.80 | 0.00 | - | 2 | 8 | 21.00% |
© 2024 Yahoo. All rights reserved.