Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00710000 | 2024-04-24 3:39PM EDT | 2024-04-26 | 14.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| COST240503C00710000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 17.85 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| COST240510C00710000 | 2024-04-24 11:36AM EDT | 2024-05-10 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00710000 | 2024-04-24 3:37PM EDT | 2024-05-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST240524C00710000 | 2024-04-24 11:36AM EDT | 2024-05-24 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00710000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 30.15 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| COST240621C00710000 | 2024-04-24 11:16AM EDT | 2024-06-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240719C00710000 | 2023-12-18 1:23PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-04-23 12:11PM EDT | 2024-10-18 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-04-23 10:07AM EDT | 2025-03-21 | 82.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00710000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.57 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| COST240503P00710000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| COST240510P00710000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 5.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST240517P00710000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 1.56% |
| COST240524P00710000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240531P00710000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240621P00710000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COST241018P00710000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.39% |
| COST250321P00710000 | 2024-04-15 11:21AM EDT | 2025-03-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.