Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00650000 | 2024-04-15 11:36AM EDT | 2024-04-26 | 85.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00650000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00650000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 70.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719C00650000 | 2024-04-19 3:15PM EDT | 2024-07-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240920C00650000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 96.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 31.37% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-16 1:06PM EDT | 2025-03-21 | 119.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00650000 | 2024-04-22 3:10PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| COST240503P00650000 | 2024-04-22 3:29PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| COST240510P00650000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 1.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240517P00650000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COST240524P00650000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240531P00650000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621P00650000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 5.68 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| COST240719P00650000 | 2024-04-22 3:19PM EDT | 2024-07-19 | 7.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240920P00650000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00650000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-04-17 1:21PM EDT | 2025-03-21 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.