Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:525.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 197.60 | 191.30 | 199.15 | 0.00 | - | 1 | 2 | 90.52% |
| COST240621C00525000 | 2024-04-23 10:47AM EDT | 2024-06-21 | 200.72 | 195.20 | 201.70 | 0.00 | - | 1 | 137 | 60.80% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 210.46 | 202.65 | 209.60 | 0.00 | - | 1 | 4 | 47.52% |
| COST241220C00525000 | 2024-04-24 1:54PM EDT | 2024-12-20 | 218.63 | 210.35 | 217.60 | 0.00 | - | - | 2 | 43.84% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 205.00 | 214.30 | 221.00 | 0.00 | - | 1 | 129 | 43.87% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 48.52% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 44.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00525000 | 2024-04-23 2:42PM EDT | 2024-05-17 | 0.05 | 0.01 | 3.00 | 0.00 | - | 1 | 9 | 79.05% |
| COST240621P00525000 | 2024-04-23 11:44AM EDT | 2024-06-21 | 0.48 | 0.33 | 0.52 | 0.00 | - | 1 | 310 | 38.84% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 2024-07-19 | 0.86 | 0.63 | 0.84 | 0.00 | - | 2 | 45 | 33.78% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 1.53 | 1.81 | 0.00 | - | 1 | 38 | 28.91% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 28.00% |
| COST250117P00525000 | 2024-04-22 3:16PM EDT | 2025-01-17 | 5.15 | 4.30 | 4.90 | 0.00 | - | 1 | 169 | 26.47% |
| COST250321P00525000 | 2024-04-30 9:34AM EDT | 2025-03-21 | 6.50 | 6.15 | 7.25 | -0.40 | -5.80% | 5 | 5 | 26.29% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 8.50 | 9.70 | 0.00 | - | 1 | 111 | 25.24% |
| COST260116P00525000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 14.48 | 13.90 | 17.75 | 0.00 | - | 1 | 26 | 25.05% |
© 2024 Yahoo. All rights reserved.