Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:580.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 141.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 2024-06-21 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00580000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 134.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 2025-01-17 | 166.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 38.82% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00580000 | 2024-03-11 3:23PM EDT | 2024-04-26 | 0.30 | 0.01 | 3.85 | 0.00 | - | 1 | 2 | 149.51% |
| COST240503P00580000 | 2024-04-17 3:13PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240517P00580000 | 2024-04-22 1:33PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240531P00580000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240621P00580000 | 2024-04-22 11:31AM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240719P00580000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240920P00580000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018P00580000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST241220P00580000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST250117P00580000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250321P00580000 | 2024-04-11 1:09PM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00580000 | 2024-03-21 12:28PM EDT | 2025-06-20 | 12.50 | 17.20 | 19.55 | 0.00 | - | 4 | 182 | 24.67% |
| COST260116P00580000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.