Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:705.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00705000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| COST240510C00705000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| COST240517C00705000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 32.77 | 0.00 | 0.00 | 0.00 | - | 51 | 145 | 0.00% |
| COST240524C00705000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 27.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| COST240607C00705000 | 2024-04-26 10:12AM EDT | 2024-06-07 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240621C00705000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 43.84 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| COST240719C00705000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| COST240920C00705000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COST241220C00705000 | 2024-05-02 2:13PM EDT | 2024-12-20 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 0.00 | 0.00 | 0.00 | - | 10 | 330 | 0.00% |
| COST250321C00705000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 95.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 0.00 | 0.00 | 0.00 | - | 46 | 56 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00705000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 222 | 468 | 12.50% |
| COST240510P00705000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 68 | 137 | 6.25% |
| COST240517P00705000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 83 | 605 | 3.13% |
| COST240524P00705000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 4.61 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 3.13% |
| COST240531P00705000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 9.33 | 0.00 | 0.00 | 0.00 | - | 14 | 83 | 3.13% |
| COST240607P00705000 | 2024-05-02 2:16PM EDT | 2024-06-07 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 3.13% |
| COST240621P00705000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 22 | 390 | 1.56% |
| COST240719P00705000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 1.56% |
| COST240920P00705000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 1.56% |
| COST241018P00705000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| COST250117P00705000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.78% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.78% |
© 2024 Yahoo. All rights reserved.