Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00720000 | 2024-04-26 3:40PM EDT | 2024-04-26 | 9.11 | 6.35 | 12.50 | +4.84 | +113.35% | 406 | 500 | 46.06% |
| COST240503C00720000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 14.00 | 12.70 | 13.70 | +5.50 | +64.71% | 142 | 315 | 19.43% |
| COST240510C00720000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 16.42 | 15.90 | 17.05 | +4.21 | +34.48% | 32 | 169 | 20.31% |
| COST240517C00720000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 19.80 | 19.25 | 20.15 | +4.54 | +29.75% | 103 | 482 | 21.30% |
| COST240524C00720000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 21.80 | 19.55 | 24.75 | +5.60 | +34.57% | 5 | 28 | 24.33% |
| COST240531C00720000 | 2024-04-26 9:44AM EDT | 2024-05-31 | 25.61 | 26.60 | 30.00 | +1.31 | +5.39% | 5 | 13 | 27.70% |
| COST240621C00720000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 33.20 | 31.50 | 34.80 | +4.15 | +14.29% | 90 | 481 | 26.26% |
| COST240719C00720000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 39.71 | 37.30 | 39.85 | +4.81 | +13.78% | 11 | 191 | 25.15% |
| COST240920C00720000 | 2024-04-24 10:00AM EDT | 2024-09-20 | 45.30 | 50.50 | 53.95 | 0.00 | - | 1 | 124 | 26.77% |
| COST241018C00720000 | 2024-04-23 11:07AM EDT | 2024-10-18 | 53.25 | 57.45 | 61.80 | 0.00 | - | 6 | 45 | 28.48% |
| COST241220C00720000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 64.70 | 68.75 | 70.40 | 0.00 | - | 1 | 67 | 28.14% |
| COST250117C00720000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 73.25 | 72.70 | 74.80 | +6.05 | +9.00% | 1 | 129 | 28.42% |
| COST250321C00720000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 76.28 | 79.00 | 88.60 | 0.00 | - | 2 | 28 | 30.63% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 94.70 | 100.00 | 0.00 | - | 2 | 20 | 30.84% |
| COST260116C00720000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 119.05 | 119.35 | 124.55 | +1.55 | +1.32% | 1 | 51 | 31.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00720000 | 2024-04-26 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.21 | -99.55% | 461 | 300 | 9.96% |
| COST240503P00720000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.05 | 2.87 | 3.40 | -4.09 | -57.28% | 309 | 216 | 16.50% |
| COST240510P00720000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 5.30 | 5.40 | 6.15 | -4.43 | -45.53% | 35 | 62 | 17.21% |
| COST240517P00720000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 8.00 | 7.80 | 8.40 | -4.22 | -34.53% | 114 | 1,048 | 17.55% |
| COST240524P00720000 | 2024-04-26 3:30PM EDT | 2024-05-24 | 9.65 | 9.45 | 10.75 | -2.84 | -22.74% | 12 | 119 | 18.28% |
| COST240531P00720000 | 2024-04-26 12:55PM EDT | 2024-05-31 | 15.24 | 14.85 | 15.85 | -6.75 | -30.70% | 2 | 633 | 22.16% |
| COST240621P00720000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 18.70 | 18.00 | 19.00 | -3.44 | -15.54% | 13 | 2,026 | 20.41% |
| COST240719P00720000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 21.50 | 21.10 | 21.65 | -3.35 | -13.48% | 31 | 183 | 18.64% |
| COST240920P00720000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 28.53 | 27.45 | 28.50 | -2.67 | -8.56% | 1 | 82 | 17.88% |
| COST241018P00720000 | 2024-04-26 1:00PM EDT | 2024-10-18 | 31.70 | 31.75 | 32.55 | -3.65 | -10.33% | 1 | 186 | 18.43% |
| COST241220P00720000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 47.40 | 37.95 | 38.95 | 0.00 | - | 6 | 192 | 18.58% |
| COST250117P00720000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 40.37 | 39.50 | 40.75 | -3.13 | -7.20% | 4 | 130 | 18.31% |
| COST250321P00720000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 54.00 | 44.00 | 45.60 | 0.00 | - | 6 | 15 | 18.25% |
| COST250620P00720000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 50.39 | 47.80 | 53.75 | -5.63 | -10.05% | 15 | 47 | 18.80% |
| COST260116P00720000 | 2024-04-03 9:52AM EDT | 2026-01-16 | 68.53 | 60.20 | 63.30 | 0.00 | - | 2 | 30 | 17.89% |
© 2024 Yahoo. All rights reserved.