Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:665.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00665000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST240517C00665000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 51.26 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 0.00 | 0.00 | 0.00 | - | 60 | 21 | 0.00% |
| COST240621C00665000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 61.30 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 0.00% |
| COST240719C00665000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 71.42 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST240920C00665000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 28.94% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| COST250321C00665000 | 2024-03-14 9:53AM EDT | 2025-03-21 | 127.74 | 119.45 | 122.75 | 0.00 | - | 1 | 1 | 34.96% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 132.85 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| COST260116C00665000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 145.45 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00665000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 25.00% |
| COST240503P00665000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 12.50% |
| COST240510P00665000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 6.25% |
| COST240517P00665000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 315 | 6.25% |
| COST240524P00665000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| COST240531P00665000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| COST240621P00665000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 602 | 3.13% |
| COST240719P00665000 | 2024-04-25 1:07PM EDT | 2024-07-19 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 3.13% |
| COST240920P00665000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| COST241018P00665000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| COST250117P00665000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 1.56% |
| COST250321P00665000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 20.82% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
© 2024 Yahoo. All rights reserved.