Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:725.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00725000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 8.06 | 0.00 | 0.00 | 0.00 | - | 297 | 815 | 0.00% |
| COST240510C00725000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | 353 | 375 | 0.00% |
| COST240517C00725000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 87 | 372 | 0.00% |
| COST240524C00725000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 19.65 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
| COST240531C00725000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 27.25 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| COST240607C00725000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 29.00 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| COST240621C00725000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 34 | 445 | 0.00% |
| COST240719C00725000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 27 | 479 | 0.00% |
| COST240920C00725000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| COST241018C00725000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| COST241220C00725000 | 2024-05-01 11:27AM EDT | 2024-12-20 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST250117C00725000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 73.90 | 0.00 | 0.00 | 0.00 | - | 3 | 880 | 0.00% |
| COST250321C00725000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 0.00 | 0.00 | 0.00 | - | 33 | 195 | 0.00% |
| COST260116C00725000 | 2024-05-02 12:25PM EDT | 2026-01-16 | 118.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00725000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 451 | 951 | 6.25% |
| COST240510P00725000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 213 | 193 | 1.56% |
| COST240517P00725000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 160 | 1,973 | 1.56% |
| COST240524P00725000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.78% |
| COST240531P00725000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 16.05 | 0.00 | 0.00 | 0.00 | - | 13 | 138 | 0.78% |
| COST240607P00725000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 17.63 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.78% |
| COST240621P00725000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 251 | 764 | 0.78% |
| COST240719P00725000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 399 | 479 | 0.39% |
| COST240920P00725000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.39% |
| COST241018P00725000 | 2024-05-01 10:57AM EDT | 2024-10-18 | 38.35 | 0.00 | 0.00 | 0.00 | - | 50 | 131 | 0.39% |
| COST241220P00725000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
| COST250117P00725000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 43.90 | 0.00 | 0.00 | 0.00 | - | 41 | 449 | 0.39% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 52.00 | 57.40 | 0.00 | - | 2 | 24 | 19.77% |
| COST260116P00725000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.20% |
© 2024 Yahoo. All rights reserved.