Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:700.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00700000 | 2024-04-19 1:22PM EDT | 2024-04-19 | 5.70 | 5.70 | 6.45 | -6.65 | -53.85% | 234 | 1,496 | 18.19% |
| COST240426C00700000 | 2024-04-19 12:44PM EDT | 2024-04-26 | 9.30 | 10.60 | 10.95 | -5.73 | -38.12% | 36 | 63 | 18.68% |
| COST240503C00700000 | 2024-04-12 12:10PM EDT | 2024-05-03 | 13.55 | 14.00 | 14.45 | -20.45 | -60.15% | 2 | 34 | 19.99% |
| COST240510C00700000 | 2024-04-19 10:50AM EDT | 2024-05-10 | 17.48 | 16.70 | 17.25 | -2.71 | -13.42% | 1 | 64 | 20.64% |
| COST240517C00700000 | 2024-04-19 1:20PM EDT | 2024-05-17 | 19.59 | 19.45 | 19.90 | -4.07 | -17.20% | 27 | 328 | 21.36% |
| COST240524C00700000 | 2024-04-19 11:19AM EDT | 2024-05-24 | 21.81 | 21.20 | 22.50 | -8.44 | -27.90% | 7 | 12 | 22.15% |
| COST240621C00700000 | 2024-04-19 1:16PM EDT | 2024-06-21 | 32.45 | 32.40 | 32.80 | -4.05 | -11.10% | 16 | 247 | 25.43% |
| COST240719C00700000 | 2024-04-19 12:57PM EDT | 2024-07-19 | 37.25 | 38.15 | 38.45 | -5.71 | -13.29% | 2 | 184 | 25.24% |
| COST240920C00700000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 49.00 | 48.95 | 50.10 | -4.00 | -7.55% | 3 | 252 | 25.85% |
| COST241018C00700000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 60.71 | 55.20 | 56.40 | 0.00 | - | 3 | 11 | 26.97% |
| COST241220C00700000 | 2024-04-16 12:08PM EDT | 2024-12-20 | 76.00 | 66.05 | 67.60 | 0.00 | - | 12 | 83 | 28.16% |
| COST250117C00700000 | 2024-04-19 12:20PM EDT | 2025-01-17 | 69.08 | 69.05 | 71.80 | -7.08 | -9.30% | 3 | 275 | 28.42% |
| COST250321C00700000 | 2024-04-12 11:44AM EDT | 2025-03-21 | 95.65 | 79.25 | 81.05 | 0.00 | - | 3 | 21 | 29.09% |
| COST250620C00700000 | 2024-04-15 3:59PM EDT | 2025-06-20 | 101.50 | 90.65 | 93.35 | 0.00 | - | 1 | 211 | 29.91% |
| COST260116C00700000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 121.15 | 114.05 | 117.40 | -17.85 | -12.84% | 8 | 54 | 31.09% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00700000 | 2024-04-19 1:26PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.12 | -0.37 | -84.09% | 1,980 | 4,053 | 10.55% |
| COST240426P00700000 | 2024-04-19 1:23PM EDT | 2024-04-26 | 5.12 | 4.90 | 5.15 | +1.50 | +41.44% | 462 | 522 | 18.49% |
| COST240503P00700000 | 2024-04-19 12:54PM EDT | 2024-05-03 | 8.80 | 7.75 | 8.05 | +2.30 | +35.38% | 102 | 179 | 18.77% |
| COST240510P00700000 | 2024-04-19 1:22PM EDT | 2024-05-10 | 10.20 | 9.85 | 10.25 | +1.70 | +20.00% | 22 | 151 | 18.76% |
| COST240517P00700000 | 2024-04-19 1:20PM EDT | 2024-05-17 | 11.96 | 11.90 | 12.05 | +2.19 | +22.42% | 231 | 1,124 | 18.65% |
| COST240524P00700000 | 2024-04-19 1:03PM EDT | 2024-05-24 | 14.18 | 13.35 | 13.90 | +2.28 | +19.16% | 17 | 135 | 18.86% |
| COST240531P00700000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 19.12 | 18.20 | 18.85 | +4.27 | +28.75% | 13 | 14 | 22.44% |
| COST240621P00700000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 23.35 | 21.30 | 21.65 | +4.21 | +22.00% | 69 | 505 | 20.80% |
| COST240719P00700000 | 2024-04-19 1:03PM EDT | 2024-07-19 | 24.90 | 24.35 | 24.75 | +2.09 | +9.16% | 15 | 362 | 19.56% |
| COST240920P00700000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 27.26 | 30.70 | 31.25 | 0.00 | - | 4 | 187 | 18.65% |
| COST241018P00700000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 34.35 | 34.10 | 34.85 | +1.50 | +4.57% | 1 | 126 | 18.98% |
| COST241220P00700000 | 2024-04-19 12:54PM EDT | 2024-12-20 | 41.35 | 40.15 | 40.95 | +3.15 | +8.25% | 10 | 54 | 19.04% |
| COST250117P00700000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 42.18 | 41.75 | 42.45 | +2.34 | +5.87% | 11 | 367 | 18.66% |
| COST250321P00700000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 44.90 | 45.95 | 47.45 | 0.00 | - | 3 | 27 | 18.69% |
| COST250620P00700000 | 2024-04-05 9:45AM EDT | 2025-06-20 | 51.22 | 51.30 | 55.85 | 0.00 | - | 1 | 72 | 19.37% |
| COST260116P00700000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 59.68 | 60.50 | 62.30 | 0.00 | - | 2 | 178 | 17.62% |
© 2024 Yahoo. All rights reserved.