Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 63 | 81.45% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.09 | 0.06 | 0.24 | 0.00 | - | 3 | 28 | 32.40% |
| COST240517C00810000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.25 | -0.06 | -30.00% | 3 | 192 | 23.80% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.58 | 0.29 | 0.59 | 0.00 | - | 1 | 4 | 22.61% |
| COST240531C00810000 | 2024-05-02 12:49PM EDT | 2024-05-31 | 1.82 | 1.83 | 2.40 | +0.51 | +38.93% | 2 | 16 | 26.60% |
| COST240621C00810000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 4.27 | 3.90 | 4.55 | +0.75 | +21.31% | 14 | 92 | 24.26% |
| COST240719C00810000 | 2023-12-26 11:27AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| COST241018C00810000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 16.05 | 19.70 | 20.60 | 0.00 | - | 2 | 42 | 23.98% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 2024-05-17 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 85.80% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 87.40 | 75.25 | 81.70 | 0.00 | - | - | 0 | 30.96% |
| COST240621P00810000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 83.03 | 75.30 | 82.85 | -3.03 | -3.52% | 2 | 19 | 25.46% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 21.73% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.