Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00770000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240510C00770000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COST240517C00770000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| COST240524C00770000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 2.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COST240531C00770000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 8.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240607C00770000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 9.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621C00770000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COST240719C00770000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| COST241018C00770000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-04-30 9:55AM EDT | 2024-05-17 | 46.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00770000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.