Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00675000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COST240426C00675000 | 2024-04-03 12:20PM EDT | 2024-04-26 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00675000 | 2024-04-15 10:48AM EDT | 2024-05-10 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00675000 | 2024-04-11 12:16PM EDT | 2024-05-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240621C00675000 | 2024-04-15 2:29PM EDT | 2024-06-21 | 61.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COST240719C00675000 | 2024-04-15 11:48AM EDT | 2024-07-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00675000 | 2024-04-12 9:35AM EDT | 2024-09-20 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00675000 | 2024-03-08 11:22AM EDT | 2024-10-18 | 106.40 | 77.85 | 79.60 | 0.00 | - | 2 | 7 | 27.91% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00675000 | 2024-04-08 9:43AM EDT | 2025-01-17 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250620C00675000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 109.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00675000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| COST240426P00675000 | 2024-04-15 2:45PM EDT | 2024-04-26 | 0.98 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| COST240503P00675000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COST240510P00675000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240517P00675000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| COST240524P00675000 | 2024-04-15 1:55PM EDT | 2024-05-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240531P00675000 | 2024-04-15 12:30PM EDT | 2024-05-31 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621P00675000 | 2024-04-15 1:26PM EDT | 2024-06-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240719P00675000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240920P00675000 | 2024-04-12 1:37PM EDT | 2024-09-20 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018P00675000 | 2024-04-15 1:05PM EDT | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST241220P00675000 | 2024-04-08 2:15PM EDT | 2024-12-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117P00675000 | 2024-04-15 10:06AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250321P00675000 | 2024-03-14 2:09PM EDT | 2025-03-21 | 30.20 | 28.30 | 30.25 | 0.00 | - | 1 | 11 | 18.26% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.