Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 122.10 | 129.65 | 0.00 | - | 2 | 4 | 62.35% |
| COST240621C00605000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 124.25 | 126.00 | 135.40 | 0.00 | - | 1 | 257 | 48.66% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 131.00 | 139.00 | 0.00 | - | 2 | 20 | 44.17% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 138.40 | 146.00 | 0.00 | - | 3 | 50 | 39.26% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 152.25 | 155.80 | 0.00 | - | 1 | 5 | 36.72% |
| COST250117C00605000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 158.12 | 153.70 | 160.50 | +23.52 | +17.47% | 1 | 119 | 37.26% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 2025-06-20 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 30.45% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 193.05 | 200.50 | 0.00 | - | 1 | 75 | 37.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 2024-04-26 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 145.70% |
| COST240503P00605000 | 2024-04-05 1:06PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 56.25% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 2024-05-10 | 0.36 | 0.01 | 4.30 | 0.00 | - | - | 2 | 59.83% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.08 | 0.54 | 0.00 | - | 25 | 64 | 38.18% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.11 | 0.39 | 0.00 | - | - | 2 | 31.64% |
| COST240531P00605000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 1.05 | 0.54 | 1.04 | 0.00 | - | 3 | 7 | 33.37% |
| COST240621P00605000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.55 | -0.53 | -26.77% | 10 | 379 | 28.64% |
| COST240719P00605000 | 2024-04-25 10:59AM EDT | 2024-07-19 | 3.10 | 2.24 | 2.48 | 0.00 | - | 30 | 54 | 25.94% |
| COST240920P00605000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 5.40 | 4.70 | 4.90 | 0.00 | - | 1 | 160 | 23.32% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 9.95 | 10.40 | 0.00 | - | 2 | 18 | 23.15% |
| COST250117P00605000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 13.05 | 10.80 | 11.60 | 0.00 | - | 5 | 576 | 22.76% |
| COST250321P00605000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 15.95 | 14.20 | 15.55 | 0.00 | - | 2 | 15 | 22.86% |
| COST250620P00605000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 18.55 | 21.65 | 22.85 | 0.00 | - | 3 | 117 | 23.77% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 28.85 | 26.15 | 27.95 | 0.00 | - | 1 | 65 | 21.31% |
© 2024 Yahoo. All rights reserved.