Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00670000 | 2024-04-19 10:21AM EDT | 2024-04-26 | 38.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| COST240503C00670000 | 2024-04-22 1:33PM EDT | 2024-05-03 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00670000 | 2024-04-19 12:53PM EDT | 2024-05-10 | 38.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00670000 | 2024-04-22 9:59AM EDT | 2024-05-24 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 52.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00670000 | 2024-04-17 1:50PM EDT | 2024-06-21 | 58.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240719C00670000 | 2024-04-22 9:56AM EDT | 2024-07-19 | 60.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00670000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 2024-10-18 | 83.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00670000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| COST240503P00670000 | 2024-04-22 3:40PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COST240510P00670000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| COST240517P00670000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| COST240524P00670000 | 2024-04-22 2:27PM EDT | 2024-05-24 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531P00670000 | 2024-04-22 2:33PM EDT | 2024-05-31 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240621P00670000 | 2024-04-22 3:17PM EDT | 2024-06-21 | 8.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COST240719P00670000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 11.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240920P00670000 | 2024-04-22 9:41AM EDT | 2024-09-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018P00670000 | 2024-04-22 1:55PM EDT | 2024-10-18 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250321P00670000 | 2024-04-12 11:07AM EDT | 2025-03-21 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
© 2024 Yahoo. All rights reserved.