Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:585.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00585000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 123.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 135.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00585000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 142.56 | 0.00 | 0.00 | 0.00 | - | 146 | 481 | 0.00% |
| COST240719C00585000 | 2024-01-31 1:37PM EDT | 2024-07-19 | 130.94 | 176.35 | 180.40 | 0.00 | - | 3 | 10 | 73.95% |
| COST240920C00585000 | 2024-03-08 1:24PM EDT | 2024-09-20 | 163.00 | 143.35 | 150.50 | 0.00 | - | 2 | 36 | 33.42% |
| COST241220C00585000 | 2024-04-11 11:59AM EDT | 2024-12-20 | 167.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250117C00585000 | 2024-04-19 11:56AM EDT | 2025-01-17 | 151.50 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.00% |
| COST250321C00585000 | 2024-03-11 11:17AM EDT | 2025-03-21 | 171.00 | 169.85 | 174.00 | 0.00 | - | 1 | 2 | 35.51% |
| COST250620C00585000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 173.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST260116C00585000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 191.75 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00585000 | 2024-03-08 4:19PM EDT | 2024-04-26 | 0.43 | 0.05 | 2.56 | 0.00 | - | 1 | 1 | 165.04% |
| COST240517P00585000 | 2024-04-12 2:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| COST240531P00585000 | 2024-04-19 11:06AM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240621P00585000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 12.50% |
| COST240719P00585000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| COST240920P00585000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| COST241220P00585000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| COST250117P00585000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 803 | 6.25% |
| COST250321P00585000 | 2024-03-25 2:01PM EDT | 2025-03-21 | 11.75 | 11.20 | 13.75 | 0.00 | - | 1 | 6 | 23.83% |
| COST250620P00585000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 18.91 | 0.00 | 0.00 | 0.00 | - | 14 | 134 | 3.13% |
| COST260116P00585000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
© 2024 Yahoo. All rights reserved.