Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:535.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 175.38 | 183.50 | 189.90 | 0.00 | - | 1 | 1 | 51.95% |
| COST240621C00535000 | 2024-04-11 10:58AM EDT | 2024-06-21 | 199.00 | 187.05 | 193.00 | 0.00 | - | 1 | 166 | 57.60% |
| COST240719C00535000 | 2024-03-08 10:58AM EDT | 2024-07-19 | 224.00 | 184.00 | 192.00 | 0.00 | - | 1 | 7 | 45.44% |
| COST240920C00535000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 198.46 | 201.65 | 209.95 | 0.00 | - | 2 | 5 | 50.74% |
| COST241220C00535000 | 2024-01-30 3:26PM EDT | 2024-12-20 | 193.35 | 228.50 | 238.00 | 0.00 | - | - | 2 | 58.55% |
| COST250117C00535000 | 2024-04-16 12:52PM EDT | 2025-01-17 | 207.69 | 206.00 | 213.40 | 0.00 | - | 1 | 389 | 43.13% |
| COST250620C00535000 | 2024-01-31 1:59PM EDT | 2025-06-20 | 206.49 | 251.05 | 259.00 | 0.00 | - | 100 | 23 | 54.12% |
| COST260116C00535000 | 2024-03-08 2:05PM EDT | 2026-01-16 | 245.00 | 230.90 | 237.00 | 0.00 | - | 2 | 62 | 37.55% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 2024-05-17 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 72.36% |
| COST240621P00535000 | 2024-04-12 1:07PM EDT | 2024-06-21 | 0.73 | 0.47 | 0.57 | 0.00 | - | 2 | 333 | 35.39% |
| COST240719P00535000 | 2024-04-04 12:29PM EDT | 2024-07-19 | 1.15 | 0.80 | 0.93 | 0.00 | - | 2 | 254 | 31.45% |
| COST240920P00535000 | 2024-04-12 9:30AM EDT | 2024-09-20 | 2.03 | 1.94 | 2.08 | 0.00 | - | 3 | 65 | 27.66% |
| COST241220P00535000 | 2024-04-15 9:33AM EDT | 2024-12-20 | 4.80 | 4.65 | 4.90 | 0.00 | - | 3 | 17 | 26.35% |
| COST250117P00535000 | 2024-04-15 2:36PM EDT | 2025-01-17 | 6.10 | 5.20 | 5.50 | 0.00 | - | 1 | 358 | 25.67% |
| COST250321P00535000 | 2024-04-01 9:48AM EDT | 2025-03-21 | 6.77 | 7.25 | 7.80 | 0.00 | - | - | 10 | 25.37% |
| COST250620P00535000 | 2024-03-14 12:39PM EDT | 2025-06-20 | 10.10 | 9.40 | 10.50 | 0.00 | - | 1 | 77 | 24.53% |
| COST260116P00535000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 17.50 | 15.30 | 16.15 | 0.00 | - | 120 | 194 | 23.10% |
© 2024 Yahoo. All rights reserved.