Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00505000 | 2024-04-26 1:22PM EDT | 2024-05-17 | 225.56 | 236.00 | 243.55 | 0.00 | - | 1 | 2 | 96.78% |
| COST240621C00505000 | 2024-04-08 1:09PM EDT | 2024-06-21 | 213.10 | 238.75 | 246.50 | 0.00 | - | 1 | 228 | 67.21% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 2024-09-20 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 50.15% |
| COST250117C00505000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 232.98 | 255.05 | 262.90 | 0.00 | - | 1 | 148 | 49.47% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 46.06% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 2026-01-16 | 266.50 | 283.05 | 291.00 | 0.00 | - | 1 | 11 | 44.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 2024-05-17 | 0.15 | 0.00 | 2.52 | 0.00 | - | 1 | 4 | 102.59% |
| COST240621P00505000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.65 | 0.00 | - | 2 | 360 | 49.51% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.80 | 0.17 | 4.65 | 0.00 | - | 1 | 9 | 56.34% |
| COST240920P00505000 | 2024-02-08 12:14PM EDT | 2024-09-20 | 2.58 | 1.74 | 1.97 | 0.00 | - | 3 | 59 | 35.07% |
| COST241220P00505000 | 2024-05-03 1:17PM EDT | 2024-12-20 | 2.73 | 2.42 | 2.81 | -0.79 | -22.44% | 1 | 1 | 29.22% |
| COST250117P00505000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 3.35 | 2.83 | 3.25 | 0.00 | - | 5 | 985 | 28.42% |
| COST250321P00505000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 5.20 | 2.97 | 7.65 | 0.00 | - | 1 | 6 | 31.10% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 2025-06-20 | 7.65 | 6.10 | 8.20 | 0.00 | - | 3 | 108 | 27.97% |
| COST260116P00505000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 13.35 | 9.85 | 12.95 | 0.00 | - | 4 | 36 | 25.94% |
© 2024 Yahoo. All rights reserved.