Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:620.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00620000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 110.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00620000 | 2024-04-19 11:12AM EDT | 2024-10-18 | 111.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 31.49% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00620000 | 2024-04-10 2:50PM EDT | 2025-03-21 | 144.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00620000 | 2024-04-03 1:46PM EDT | 2025-06-20 | 140.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 33.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00620000 | 2024-04-23 3:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240503P00620000 | 2024-04-25 1:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| COST240517P00620000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COST240524P00620000 | 2024-04-25 12:57PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00620000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240719P00620000 | 2024-04-23 1:37PM EDT | 2024-07-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240920P00620000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220P00620000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 16.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST250117P00620000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST260116P00620000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.