Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:515.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00515000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 212.11 | 251.10 | 257.70 | 0.00 | - | 1 | 1 | 120.90% |
| COST240621C00515000 | 2024-04-29 10:24AM EDT | 2024-06-21 | 214.95 | 253.65 | 260.65 | 0.00 | - | 1 | 328 | 72.52% |
| COST240719C00515000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 228.01 | 256.05 | 264.15 | 0.00 | - | 3 | 7 | 64.78% |
| COST240920C00515000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 219.63 | 261.35 | 267.60 | 0.00 | - | 10 | 10 | 54.16% |
| COST250117C00515000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 215.72 | 271.00 | 277.50 | 0.00 | - | 2 | 212 | 50.70% |
| COST250620C00515000 | 2024-05-07 11:26AM EDT | 2025-06-20 | 287.50 | 283.00 | 290.00 | +53.70 | +22.97% | 10 | 7 | 47.09% |
| COST260116C00515000 | 2024-03-26 11:22AM EDT | 2026-01-16 | 266.86 | 249.20 | 257.00 | 0.00 | - | 1 | 4 | 19.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00515000 | 2024-03-04 12:17PM EDT | 2024-05-17 | 0.44 | 0.04 | 3.70 | 0.00 | - | 5 | 9 | 126.51% |
| COST240621P00515000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.20 | 0.00 | - | 15 | 393 | 45.02% |
| COST240719P00515000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.71 | 0.01 | 0.74 | 0.00 | - | 1 | 10 | 42.00% |
| COST240920P00515000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.33 | 0.71 | 0.91 | -0.39 | -22.67% | 1 | 32 | 31.84% |
| COST241220P00515000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 4.86 | 2.20 | 2.74 | 0.00 | - | 10 | 54 | 29.85% |
| COST250117P00515000 | 2024-05-06 11:12AM EDT | 2025-01-17 | 3.22 | 2.64 | 3.25 | 0.00 | - | 5 | 390 | 29.15% |
| COST250620P00515000 | 2024-04-15 12:29PM EDT | 2025-06-20 | 7.90 | 5.80 | 8.90 | 0.00 | - | 2 | 79 | 29.16% |
| COST260116P00515000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 13.65 | 10.30 | 10.95 | 0.00 | - | 1 | 110 | 25.11% |
© 2024 Yahoo. All rights reserved.