Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00730000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11,162 | 0 | 6.25% |
| COST240503C00730000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 1.56% |
| COST240510C00730000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 1.56% |
| COST240517C00730000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| COST240524C00730000 | 2024-04-25 2:02PM EDT | 2024-05-24 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST240531C00730000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COST240621C00730000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| COST240719C00730000 | 2023-12-26 3:46PM EDT | 2024-07-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.39% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.39% |
| COST241018C00730000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.39% |
| COST250321C00730000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.20% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00730000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 9.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240503P00730000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 12.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST240510P00730000 | 2024-04-25 2:06PM EDT | 2024-05-10 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517P00730000 | 2024-04-25 2:33PM EDT | 2024-05-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COST240524P00730000 | 2024-04-23 2:29PM EDT | 2024-05-24 | 17.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00730000 | 2024-04-25 10:34AM EDT | 2024-05-31 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00730000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| COST240719P00730000 | 2023-12-22 12:03PM EDT | 2024-07-19 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018P00730000 | 2024-04-25 3:22PM EDT | 2024-10-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250321P00730000 | 2024-04-19 12:00PM EDT | 2025-03-21 | 61.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.