Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:575.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-03-25 12:08PM EDT | 2024-05-17 | 157.10 | 147.55 | 153.70 | 0.00 | - | 1 | 2 | 75.12% |
| COST240621C00575000 | 2024-04-22 1:26PM EDT | 2024-06-21 | 145.75 | 143.05 | 150.30 | 0.00 | - | 2 | 374 | 46.65% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 146.45 | 154.50 | 0.00 | - | 2 | 15 | 44.58% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 38.42% |
| COST241220C00575000 | 2024-04-24 2:01PM EDT | 2024-12-20 | 174.04 | 166.00 | 171.15 | 0.00 | - | 4 | 7 | 38.33% |
| COST250117C00575000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 171.75 | 169.85 | 172.80 | 0.00 | - | 1 | 780 | 37.25% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 37.69% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 2025-06-20 | 185.00 | 186.15 | 189.25 | 0.00 | - | 18 | 82 | 37.05% |
| COST260116C00575000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 210.55 | 204.90 | 210.90 | 0.00 | - | 6 | 45 | 37.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.48 | 0.00 | - | 3 | 45 | 42.82% |
| COST240621P00575000 | 2024-04-25 10:24AM EDT | 2024-06-21 | 1.12 | 1.07 | 1.21 | 0.00 | - | 1 | 457 | 31.43% |
| COST240719P00575000 | 2024-04-15 11:42AM EDT | 2024-07-19 | 1.75 | 1.75 | 1.93 | 0.00 | - | 1 | 51 | 28.27% |
| COST240920P00575000 | 2024-04-22 11:30AM EDT | 2024-09-20 | 4.45 | 3.80 | 3.95 | 0.00 | - | 2 | 43 | 25.26% |
| COST241220P00575000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 7.72 | 8.10 | 8.60 | 0.00 | - | 4 | 37 | 24.72% |
| COST250117P00575000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 9.05 | 9.15 | 9.45 | -1.50 | -14.22% | 3 | 193 | 24.10% |
| COST250321P00575000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 10.90 | 11.35 | 12.55 | 0.00 | - | 5 | 7 | 23.86% |
| COST250620P00575000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 15.50 | 14.90 | 16.65 | 0.00 | - | 36 | 211 | 23.44% |
| COST260116P00575000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.85 | 21.60 | 26.25 | +0.39 | +1.74% | 1 | 62 | 23.13% |
© 2024 Yahoo. All rights reserved.