Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240621C00505000 | 2024-05-07 11:26AM EDT | 2024-06-21 | 268.50 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| 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 | 0.00% |
| COST250117C00505000 | 2024-04-22 3:13PM EDT | 2025-01-17 | 232.98 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 36.04% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 2026-01-16 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
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 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COST240621P00505000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 25.00% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| COST240920P00505000 | 2024-02-08 12:14PM EDT | 2024-09-20 | 2.58 | 1.74 | 1.97 | 0.00 | - | 3 | 59 | 37.57% |
| COST241220P00505000 | 2024-05-03 1:17PM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST250117P00505000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 980 | 12.50% |
| COST250321P00505000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
| COST260116P00505000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
© 2024 Yahoo. All rights reserved.