Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:640.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00640000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 82.70 | 85.45 | 91.45 | 0.00 | - | 60 | 0 | 173.24% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 79.93 | 86.10 | 92.75 | 0.00 | - | 1 | 0 | 69.31% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 86.65 | 93.90 | 0.00 | - | 14 | 14 | 55.01% |
| COST240517C00640000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 83.77 | 87.70 | 94.60 | 0.00 | - | 1 | 18 | 47.44% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 88.70 | 95.65 | 0.00 | - | 1 | 1 | 43.80% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 90.40 | 97.35 | 0.00 | - | - | 1 | 42.64% |
| COST240621C00640000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 91.24 | 95.30 | 100.95 | 0.00 | - | 1 | 8 | 38.95% |
| COST240719C00640000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 87.56 | 97.80 | 102.45 | 0.00 | - | 1 | 84 | 33.51% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 109.75 | 110.95 | 0.00 | - | 1 | 217 | 31.77% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 114.90 | 116.40 | 0.00 | - | 1 | 1 | 32.62% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 123.15 | 127.35 | 129.90 | 0.00 | - | 10 | 41 | 33.15% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 136.65 | 138.50 | 0.00 | - | 1 | 4 | 33.50% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 2025-06-20 | 148.10 | 148.15 | 150.30 | 0.00 | - | 1 | 10 | 34.06% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 169.55 | 173.30 | 0.00 | - | 6 | 82 | 34.72% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00640000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 163 | 78.13% |
| COST240503P00640000 | 2024-04-26 12:48PM EDT | 2024-05-03 | 0.05 | 0.03 | 1.50 | -0.02 | -28.57% | 10 | 60 | 56.93% |
| COST240510P00640000 | 2024-04-24 12:20PM EDT | 2024-05-10 | 0.31 | 0.10 | 0.21 | 0.00 | - | 2 | 39 | 29.54% |
| COST240517P00640000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 0.38 | 0.28 | 0.40 | -0.26 | -40.62% | 11 | 154 | 26.86% |
| COST240524P00640000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 0.60 | 0.44 | 0.65 | -0.61 | -50.41% | 25 | 64 | 25.38% |
| COST240531P00640000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 2.46 | 1.66 | 1.83 | 0.00 | - | 1 | 7 | 28.06% |
| COST240621P00640000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 2.93 | 2.84 | 2.98 | -0.82 | -21.87% | 8 | 239 | 25.13% |
| COST240719P00640000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 6.13 | 4.35 | 4.50 | 0.00 | - | 1 | 292 | 23.08% |
| COST240920P00640000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 8.15 | 8.00 | 8.20 | -2.00 | -19.70% | 10 | 77 | 21.25% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 10.35 | 10.75 | 0.00 | - | 29 | 139 | 21.55% |
| COST241220P00640000 | 2024-04-26 12:39PM EDT | 2024-12-20 | 15.30 | 15.00 | 15.45 | -1.75 | -10.26% | 2 | 162 | 21.46% |
| COST250117P00640000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 16.45 | 17.00 | -2.35 | -12.14% | 2 | 62 | 21.18% |
| COST250321P00640000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 23.18 | 20.20 | 21.00 | 0.00 | - | 5 | 101 | 21.02% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 22.25% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 37.60 | 31.85 | 35.40 | 0.00 | - | 1 | 9 | 19.97% |
© 2024 Yahoo. All rights reserved.