Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:755.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00755000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 1,032 | 12.50% |
| COST240510C00755000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 1.38 | 0.00 | 0.00 | 0.00 | - | 39 | 130 | 6.25% |
| COST240517C00755000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 101 | 493 | 3.13% |
| COST240524C00755000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 3.13% |
| COST240531C00755000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| COST240621C00755000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 18 | 324 | 1.56% |
| COST240719C00755000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 22.22 | 0.00 | 0.00 | 0.00 | - | 18 | 196 | 1.56% |
| COST240920C00755000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.78% |
| COST241018C00755000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.78% |
| COST241220C00755000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.78% |
| COST250321C00755000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 92.99 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 41.72 | 25.05 | 31.30 | 0.00 | - | 1 | 0 | 90.94% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 2024-05-31 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COST240621P00755000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| COST240719P00755000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 43.30 | 0.00 | 0.00 | 0.00 | - | 14 | 112 | 0.00% |
| COST240920P00755000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COST241220P00755000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 0.00% |
| COST250117P00755000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 57.40 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 0.00% |
| COST250321P00755000 | 2024-03-04 10:34AM EDT | 2025-03-21 | 52.10 | 71.55 | 74.10 | 0.00 | - | 1 | 1 | 22.33% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.