Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:685.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 2024-04-26 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 128.54% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 2024-05-03 | 23.12 | 40.35 | 46.55 | 0.00 | - | 5 | 5 | 40.07% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 43.75 | 44.20 | 47.95 | +6.75 | +18.24% | 1 | 1 | 33.18% |
| COST240517C00685000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 38.71 | 46.15 | 48.05 | 0.00 | - | 1 | 67 | 27.61% |
| COST240524C00685000 | 2024-04-23 9:46AM EDT | 2024-05-24 | 40.80 | 47.95 | 49.75 | 0.00 | - | 6 | 82 | 27.12% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 2024-05-31 | 46.98 | 52.25 | 53.70 | 0.00 | - | 60 | 60 | 30.13% |
| COST240621C00685000 | 2024-04-25 2:12PM EDT | 2024-06-21 | 53.25 | 56.85 | 57.90 | 0.00 | - | 40 | 459 | 28.45% |
| COST240719C00685000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 59.30 | 62.65 | 63.45 | 0.00 | - | 2 | 54 | 27.92% |
| COST240920C00685000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 69.85 | 72.20 | 74.55 | 0.00 | - | 5 | 205 | 27.87% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 79.35 | 80.65 | 0.00 | - | 10 | 10 | 28.86% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 90.05 | 91.90 | 0.00 | - | 1 | 6 | 29.92% |
| COST250117C00685000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 95.00 | 94.15 | 95.95 | +5.65 | +6.32% | 2 | 609 | 30.05% |
| COST250321C00685000 | 2024-04-10 11:36AM EDT | 2025-03-21 | 98.20 | 103.85 | 106.45 | +1.60 | +1.66% | 1 | 2 | 31.08% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 116.30 | 119.40 | 0.00 | - | 21 | 203 | 31.93% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 123.17 | 140.05 | 144.15 | 0.00 | - | 17 | 70 | 32.97% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00685000 | 2024-04-26 11:25AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 373 | 46.09% |
| COST240503P00685000 | 2024-04-26 11:23AM EDT | 2024-05-03 | 0.23 | 0.20 | 0.27 | -0.43 | -68.25% | 81 | 284 | 22.05% |
| COST240510P00685000 | 2024-04-26 10:07AM EDT | 2024-05-10 | 1.02 | 0.80 | 0.90 | -0.56 | -35.44% | 3 | 89 | 20.44% |
| COST240517P00685000 | 2024-04-26 11:08AM EDT | 2024-05-17 | 1.70 | 1.71 | 1.82 | -1.17 | -40.77% | 42 | 695 | 20.18% |
| COST240524P00685000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 2.55 | 2.59 | 2.83 | -1.11 | -30.33% | 8 | 58 | 20.06% |
| COST240531P00685000 | 2024-04-25 3:29PM EDT | 2024-05-31 | 7.65 | 6.00 | 6.35 | 0.00 | - | 13 | 54 | 24.15% |
| COST240621P00685000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 9.45 | 8.60 | 8.90 | -1.31 | -12.17% | 1 | 702 | 22.23% |
| COST240719P00685000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 11.15 | 11.10 | 11.40 | -1.40 | -11.16% | 1 | 186 | 20.49% |
| COST240920P00685000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 19.90 | 16.90 | 17.40 | 0.00 | - | 1 | 133 | 19.44% |
| COST241018P00685000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 22.65 | 20.25 | 20.80 | 0.00 | - | 8 | 25 | 19.77% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 26.00 | 26.65 | 0.00 | - | 1 | 24 | 19.77% |
| COST250117P00685000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 31.40 | 27.60 | 28.40 | 0.00 | - | 4 | 188 | 19.49% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 32.40 | 33.20 | 0.00 | - | 5 | 9 | 19.44% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 36.60 | 39.30 | 0.00 | - | 1 | 11 | 19.34% |
| COST260116P00685000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 50.55 | 47.50 | 49.65 | 0.00 | - | 1 | 22 | 18.72% |
© 2024 Yahoo. All rights reserved.