Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:660.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00660000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 53.95 | 59.50 | 66.15 | 0.00 | - | - | 1 | 51.42% |
| COST240503C00660000 | 2024-04-18 2:11PM EDT | 2024-05-03 | 52.46 | 59.95 | 66.40 | 0.00 | - | 2 | 30 | 48.71% |
| COST240510C00660000 | 2024-04-17 1:34PM EDT | 2024-05-10 | 55.77 | 60.75 | 67.00 | 0.00 | - | 3 | 4 | 39.77% |
| COST240517C00660000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 51.53 | 62.95 | 68.25 | 0.00 | - | 1 | 17 | 36.54% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 67.84 | 67.80 | 70.45 | +11.55 | +20.52% | 88 | 88 | 32.88% |
| COST240621C00660000 | 2024-04-22 11:16AM EDT | 2024-06-21 | 59.53 | 72.15 | 73.45 | 0.00 | - | 1 | 62 | 30.16% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 77.57 | 77.10 | 79.65 | +13.57 | +21.20% | 10 | 34 | 30.63% |
| COST240920C00660000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 86.57 | 86.80 | 89.20 | +6.92 | +8.69% | 5 | 50 | 29.61% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 84.53 | 92.40 | 94.15 | 0.00 | - | 4 | 7 | 30.04% |
| COST241220C00660000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 110.78 | 102.55 | 105.85 | 0.00 | - | 10 | 11 | 31.50% |
| COST250117C00660000 | 2024-04-19 1:57PM EDT | 2025-01-17 | 105.60 | 106.75 | 108.90 | +7.05 | +7.15% | 10 | 79 | 31.20% |
| COST250321C00660000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 107.25 | 115.65 | 117.70 | 0.00 | - | - | 1 | 31.64% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 124.96 | 126.45 | 130.30 | 0.00 | - | 1 | 16 | 32.51% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00660000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 12 | 270 | 35.16% |
| COST240503P00660000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.29 | -0.18 | -41.86% | 4 | 245 | 26.29% |
| COST240510P00660000 | 2024-04-22 2:13PM EDT | 2024-05-10 | 0.98 | 0.64 | 0.75 | 0.00 | - | 3 | 34 | 24.37% |
| COST240517P00660000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 1.24 | 1.22 | 1.31 | -0.50 | -28.74% | 300 | 801 | 23.32% |
| COST240524P00660000 | 2024-04-23 3:07PM EDT | 2024-05-24 | 1.80 | 1.77 | 1.91 | -0.59 | -24.69% | 32 | 52 | 22.59% |
| COST240531P00660000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 4.92 | 3.85 | 4.25 | 0.00 | - | 3 | 5 | 25.77% |
| COST240621P00660000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 5.72 | 5.85 | 6.05 | -0.98 | -14.63% | 2 | 302 | 23.45% |
| COST240719P00660000 | 2024-04-23 10:50AM EDT | 2024-07-19 | 8.05 | 7.90 | 8.15 | -1.10 | -12.02% | 30 | 119 | 21.68% |
| COST240920P00660000 | 2024-04-19 1:20PM EDT | 2024-09-20 | 12.95 | 12.80 | 13.15 | -4.59 | -26.17% | 1 | 116 | 20.33% |
| COST241018P00660000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 19.95 | 15.35 | 16.10 | 0.00 | - | 2 | 342 | 20.58% |
| COST241220P00660000 | 2024-04-15 3:16PM EDT | 2024-12-20 | 23.64 | 21.10 | 21.85 | 0.00 | - | 27 | 103 | 20.74% |
| COST250117P00660000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 26.10 | 22.95 | 23.25 | 0.00 | - | 5 | 513 | 20.31% |
| COST250321P00660000 | 2024-03-19 10:14AM EDT | 2025-03-21 | 25.40 | 30.55 | 32.85 | 0.00 | - | 20 | 9 | 22.38% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 35.74 | 32.45 | 33.85 | 0.00 | - | 1 | 14 | 20.20% |
| COST260116P00660000 | 2024-04-03 2:54PM EDT | 2026-01-16 | 45.10 | 41.50 | 43.60 | 0.00 | - | 16 | 31 | 19.44% |
© 2024 Yahoo. All rights reserved.