Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00745000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| COST240510C00745000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 3.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| COST240517C00745000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| COST240524C00745000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 9.83 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| COST240531C00745000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 16.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240607C00745000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST240621C00745000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 20.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| COST240719C00745000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COST240920C00745000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| COST241018C00745000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST241220C00745000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| COST250117C00745000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250321C00745000 | 2024-04-30 11:58AM EDT | 2025-03-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 24.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240510P00745000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 14.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240517P00745000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 17.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240531P00745000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00745000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 28.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00745000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00745000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220P00745000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00745000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.