Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:800.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00800000 | 2024-04-25 10:48AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 13 | 214 | 51.95% |
| COST240503C00800000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.11 | -0.03 | -33.33% | 1 | 43 | 27.54% |
| COST240510C00800000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.19 | -0.03 | -18.75% | 1 | 18 | 22.19% |
| COST240517C00800000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 0.34 | 0.31 | 0.39 | -0.03 | -8.11% | 16 | 899 | 20.66% |
| COST240524C00800000 | 2024-04-25 10:27AM EDT | 2024-05-24 | 0.67 | 0.54 | 0.75 | -0.10 | -12.99% | 22 | 54 | 20.29% |
| COST240531C00800000 | 2024-04-25 11:40AM EDT | 2024-05-31 | 2.10 | 2.12 | 2.59 | -0.40 | -16.00% | 6 | 432 | 24.10% |
| COST240621C00800000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 3.55 | 4.10 | 4.30 | -0.91 | -20.40% | 1 | 1,315 | 22.22% |
| COST240719C00800000 | 2024-04-25 11:29AM EDT | 2024-07-19 | 6.50 | 6.90 | 7.20 | -0.45 | -6.47% | 6 | 305 | 21.64% |
| COST240920C00800000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 13.97 | 14.70 | 15.10 | -1.18 | -7.79% | 2 | 179 | 22.17% |
| COST241018C00800000 | 2024-04-25 10:42AM EDT | 2024-10-18 | 17.80 | 19.85 | 20.30 | +1.30 | +7.88% | 7 | 84 | 23.41% |
| COST241220C00800000 | 2024-04-19 11:26AM EDT | 2024-12-20 | 24.60 | 29.50 | 30.10 | 0.00 | - | 1 | 191 | 24.77% |
| COST250117C00800000 | 2024-04-25 12:00PM EDT | 2025-01-17 | 32.40 | 33.05 | 33.70 | +0.60 | +1.89% | 31 | 833 | 25.00% |
| COST250321C00800000 | 2024-04-11 3:49PM EDT | 2025-03-21 | 46.80 | 41.35 | 43.25 | 0.00 | - | 4 | 38 | 26.16% |
| COST250620C00800000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 48.00 | 53.20 | 54.40 | 0.00 | - | 1 | 242 | 26.86% |
| COST260116C00800000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 75.62 | 76.40 | 78.55 | 0.00 | - | 1 | 67 | 28.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00800000 | 2024-03-20 2:48PM EDT | 2024-04-26 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 185.03% |
| COST240517P00800000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 79.63 | 76.15 | 82.20 | 0.00 | - | 1 | 1 | 38.35% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 75.45 | 82.35 | 0.00 | - | - | 1 | 30.51% |
| COST240621P00800000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 78.61 | 77.40 | 82.75 | 0.00 | - | 8 | 7 | 24.93% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 76.85 | 83.85 | 0.00 | - | 1 | 17 | 21.70% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 80.15 | 82.95 | 0.00 | - | 1 | 43 | 15.74% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 82.75 | 84.50 | 0.00 | - | 3 | 4 | 15.61% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 86.05 | 89.65 | 0.00 | - | 2 | 36 | 16.39% |
| COST250117P00800000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 88.10 | 87.95 | 89.75 | 0.00 | - | 1 | 48 | 15.56% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 90.45 | 93.10 | 0.00 | - | 1 | 2 | 15.51% |
| COST260116P00800000 | 2024-04-12 11:01AM EDT | 2026-01-16 | 100.87 | 101.70 | 105.45 | 0.00 | - | 5 | 64 | 14.93% |
© 2024 Yahoo. All rights reserved.