Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:775.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00775000 | 2024-05-03 9:42AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.06 | +0.04 | +400.00% | 3 | 158 | 40.63% |
| COST240510C00775000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.24 | 0.19 | 0.30 | +0.01 | +4.35% | 18 | 45 | 18.36% |
| COST240517C00775000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 1.29 | 1.21 | 1.37 | +0.19 | +14.39% | 7 | 1,105 | 18.78% |
| COST240524C00775000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 3.00 | 2.21 | 2.76 | +0.68 | +29.31% | 2 | 70 | 19.13% |
| COST240531C00775000 | 2024-05-02 3:15PM EDT | 2024-05-31 | 7.06 | 6.90 | 7.95 | 0.00 | - | 8 | 42 | 25.32% |
| COST240621C00775000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 10.50 | 11.20 | 11.60 | 0.00 | - | 10 | 384 | 23.25% |
| COST240719C00775000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 15.27 | 16.10 | 16.55 | 0.00 | - | 14 | 235 | 22.67% |
| COST240920C00775000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 21.30 | 26.80 | 27.60 | 0.00 | - | 2 | 82 | 23.24% |
| COST241018C00775000 | 2024-05-02 2:22PM EDT | 2024-10-18 | 31.80 | 33.35 | 34.10 | 0.00 | - | 3 | 46 | 24.56% |
| COST241220C00775000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 37.05 | 44.75 | 45.95 | 0.00 | - | 7 | 54 | 26.08% |
| COST250117C00775000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 45.45 | 48.95 | 50.00 | 0.00 | - | 7 | 138 | 26.27% |
| COST250321C00775000 | 2024-03-20 3:02PM EDT | 2025-03-21 | 63.15 | 46.05 | 47.50 | 0.00 | - | - | 1 | 22.66% |
| COST250620C00775000 | 2024-05-02 3:38PM EDT | 2025-06-20 | 70.60 | 69.75 | 73.75 | 0.00 | - | 1 | 10 | 28.41% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 93.87 | 95.10 | 100.50 | 0.00 | - | 1 | 20 | 30.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 71.03 | 35.00 | 42.20 | 0.00 | - | 170 | 0 | 29.66% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 2024-05-24 | 50.00 | 37.20 | 41.45 | 0.00 | - | - | 1 | 23.06% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 59.15 | 40.25 | 44.60 | 0.00 | - | - | 1 | 25.06% |
| COST240621P00775000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 59.95 | 44.70 | 45.85 | 0.00 | - | 1 | 48 | 20.49% |
| COST240719P00775000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 57.30 | 46.75 | 48.25 | 0.00 | - | 1 | 80 | 18.48% |
| COST240920P00775000 | 2024-03-26 11:29AM EDT | 2024-09-20 | 56.51 | 65.55 | 70.15 | 0.00 | - | 1 | 134 | 26.47% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 2024-10-18 | 79.10 | 55.65 | 57.00 | 0.00 | - | 6 | 9 | 17.36% |
| COST241220P00775000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 76.17 | 61.40 | 63.05 | 0.00 | - | 10 | 28 | 17.53% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 2025-01-17 | 69.55 | 63.30 | 64.90 | 0.00 | - | 2 | 69 | 17.33% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 72.40 | 75.60 | 0.00 | - | 151 | 102 | 17.23% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 2026-01-16 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 19.43% |
© 2024 Yahoo. All rights reserved.