Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00500000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 209.20 | 209.20 | 218.80 | 0.00 | - | 5 | 18 | 57.47% |
| COST240719C00500000 | 2024-04-18 2:46PM EDT | 2024-07-19 | 217.25 | 211.25 | 220.90 | 0.00 | - | 4 | 23 | 52.50% |
| COST240920C00500000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 223.03 | 216.40 | 225.95 | 0.00 | - | 2 | 7 | 53.03% |
| COST241018C00500000 | 2024-04-03 11:50AM EDT | 2024-10-18 | 218.35 | 219.00 | 228.00 | 0.00 | - | 5 | 15 | 50.82% |
| COST250117C00500000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 240.10 | 227.00 | 236.00 | 0.00 | - | 1 | 9 | 47.49% |
| COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 228.00 | 237.00 | 0.00 | - | 2 | 2 | 43.44% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 46.56% |
| COST260116C00500000 | 2024-04-19 10:11AM EDT | 2026-01-16 | 257.50 | 254.00 | 263.00 | -2.50 | -0.96% | 5 | 16 | 42.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00500000 | 2024-04-05 1:00PM EDT | 2024-04-26 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 147.56% |
| COST240517P00500000 | 2024-04-18 12:17PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.37 | 0.00 | - | 2 | 66 | 51.32% |
| COST240621P00500000 | 2024-04-17 2:19PM EDT | 2024-06-21 | 0.48 | 0.21 | 0.68 | 0.00 | - | 1 | 153 | 40.48% |
| COST240719P00500000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 0.78 | 0.50 | 1.04 | +0.05 | +6.85% | 2 | 560 | 35.99% |
| COST240920P00500000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 1.80 | 1.60 | 1.87 | +0.65 | +56.52% | 5 | 81 | 30.64% |
| COST241018P00500000 | 2024-04-19 9:48AM EDT | 2024-10-18 | 2.17 | 2.19 | 2.60 | +0.05 | +2.36% | 2 | 34 | 30.05% |
| COST241220P00500000 | 2024-04-11 2:04PM EDT | 2024-12-20 | 3.10 | 3.50 | 4.20 | 0.00 | - | 4 | 76 | 28.71% |
| COST250117P00500000 | 2024-04-19 11:27AM EDT | 2025-01-17 | 4.55 | 3.75 | 4.50 | +0.20 | +4.60% | 2 | 167 | 27.64% |
| COST250321P00500000 | 2024-04-05 3:21PM EDT | 2025-03-21 | 5.67 | 5.80 | 7.50 | 0.00 | - | 10 | 28 | 28.31% |
| COST250620P00500000 | 2024-04-16 12:12PM EDT | 2025-06-20 | 7.60 | 7.85 | 8.70 | 0.00 | - | 12 | 158 | 26.16% |
| COST260116P00500000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 12.81 | 12.45 | 13.15 | +0.42 | +3.39% | 14 | 489 | 24.24% |
© 2024 Yahoo. All rights reserved.