Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:635.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00635000 | 2024-04-24 10:23AM EDT | 2024-04-26 | 85.35 | 84.10 | 90.35 | +8.85 | +11.57% | 5 | 9 | 106.08% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 71.73 | 84.15 | 89.90 | 0.00 | - | 1 | 2 | 55.51% |
| COST240517C00635000 | 2024-04-16 10:21AM EDT | 2024-05-17 | 89.65 | 86.70 | 92.35 | 0.00 | - | 80 | 23 | 43.76% |
| COST240621C00635000 | 2024-04-23 2:46PM EDT | 2024-06-21 | 96.32 | 92.80 | 98.10 | 0.00 | - | 4 | 419 | 36.66% |
| COST240719C00635000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 100.48 | 98.45 | 100.05 | 0.00 | - | 4 | 35 | 32.31% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 107.65 | 111.55 | 0.00 | - | 2 | 38 | 33.15% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 121.80 | 126.20 | 0.00 | - | 1 | 12 | 33.90% |
| COST250117C00635000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 119.80 | 125.55 | 129.95 | 0.00 | - | 1 | 578 | 33.90% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 134.40 | 136.15 | 0.00 | - | 1 | 2 | 33.18% |
| COST250620C00635000 | 2024-03-08 1:38PM EDT | 2025-06-20 | 155.00 | 137.45 | 142.25 | 0.00 | - | 31 | 22 | 31.68% |
| COST260116C00635000 | 2024-04-15 12:27PM EDT | 2026-01-16 | 175.10 | 164.20 | 170.60 | 0.00 | - | 1 | 140 | 34.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00635000 | 2024-04-23 2:09PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 79 | 53.52% |
| COST240503P00635000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 0.13 | 0.07 | 1.50 | 0.00 | - | 2 | 27 | 50.59% |
| COST240510P00635000 | 2024-04-23 12:09PM EDT | 2024-05-10 | 0.32 | 0.22 | 0.30 | 0.00 | - | 21 | 27 | 28.98% |
| COST240517P00635000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.61 | 0.50 | 0.58 | 0.00 | - | 1 | 94 | 27.14% |
| COST240524P00635000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 1.71 | 0.72 | 0.92 | 0.00 | - | 2 | 23 | 25.98% |
| COST240621P00635000 | 2024-04-23 1:28PM EDT | 2024-06-21 | 3.45 | 3.20 | 3.35 | 0.00 | - | 4 | 315 | 25.34% |
| COST240719P00635000 | 2024-04-23 2:44PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.90 | 0.00 | - | 5 | 54 | 23.29% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 8.50 | 8.80 | 0.00 | - | 5 | 43 | 21.57% |
| COST241018P00635000 | 2024-04-23 11:24AM EDT | 2024-10-18 | 10.65 | 10.80 | 11.30 | 0.00 | - | 2 | 11 | 21.78% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 15.70 | 16.15 | 0.00 | - | 2 | 18 | 21.74% |
| COST250117P00635000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 17.25 | 16.90 | 17.45 | 0.00 | - | 2 | 601 | 21.31% |
| COST250321P00635000 | 2024-04-11 1:33PM EDT | 2025-03-21 | 19.18 | 20.30 | 21.55 | 0.00 | - | 2 | 86 | 21.19% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 25.75 | 26.80 | 0.00 | - | 9 | 41 | 20.95% |
| COST260116P00635000 | 2024-04-22 11:04AM EDT | 2026-01-16 | 37.95 | 34.45 | 35.95 | 0.00 | - | 7 | 327 | 20.11% |
© 2024 Yahoo. All rights reserved.