Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| COST240510C00765000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| COST240517C00765000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| COST240524C00765000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COST240531C00765000 | 2024-05-02 1:36PM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240607C00765000 | 2024-05-02 2:15PM EDT | 2024-06-07 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240621C00765000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COST240719C00765000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240920C00765000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST241018C00765000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 35.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST241220C00765000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117C00765000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 34.35 | 41.60 | 0.00 | - | 1 | 0 | 108.42% |
| COST240517P00765000 | 2024-05-02 1:09PM EDT | 2024-05-17 | 36.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00765000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 47.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 50.20 | 52.10 | 0.00 | - | 1 | 127 | 17.97% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 2024-10-18 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 19.34% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00765000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 22.99% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 18.68% |
© 2024 Yahoo. All rights reserved.