Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00525000 | 2024-04-02 11:23AM EDT | 2024-05-17 | 190.63 | 181.00 | 190.55 | 0.00 | - | 1 | 3 | 58.90% |
| COST240621C00525000 | 2024-04-11 3:51PM EDT | 2024-06-21 | 212.00 | 184.25 | 193.65 | 0.00 | - | 1 | 136 | 50.80% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-03-08 12:08PM EDT | 2024-09-20 | 225.00 | 198.40 | 206.65 | 0.00 | - | 1 | 4 | 53.21% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 205.00 | 204.05 | 213.35 | +5.25 | +2.63% | 1 | 129 | 44.51% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 52.25% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 47.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00525000 | 2024-03-11 1:23PM EDT | 2024-05-17 | 0.34 | 0.04 | 3.90 | 0.00 | - | 1 | 9 | 63.95% |
| COST240621P00525000 | 2024-04-17 9:57AM EDT | 2024-06-21 | 0.60 | 0.41 | 0.90 | 0.00 | - | 2 | 310 | 37.10% |
| COST240719P00525000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 0.79 | 1.02 | 1.21 | 0.00 | - | 1 | 44 | 32.44% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 2.01 | 2.55 | 0.00 | - | 1 | 38 | 28.72% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 26.40% |
| COST250117P00525000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 5.95 | 5.45 | 6.65 | +0.50 | +9.17% | 1 | 168 | 27.06% |
| COST250321P00525000 | 2024-04-09 1:21PM EDT | 2025-03-21 | 6.90 | 7.70 | 8.15 | 0.00 | - | 2 | 5 | 25.81% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 10.20 | 10.85 | 0.00 | - | 1 | 111 | 24.93% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 2026-01-16 | 15.81 | 15.45 | 17.75 | +0.21 | +1.35% | 2 | 28 | 24.09% |
© 2024 Yahoo. All rights reserved.