Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00815000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 71.88% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 36.38% |
| COST240517C00815000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.18 | 0.09 | 0.25 | -0.01 | -5.26% | 13 | 138 | 25.03% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 0.37 | 0.22 | 0.51 | 0.00 | - | 8 | 11 | 23.13% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1.21 | 1.53 | 2.34 | 0.00 | - | 1 | 2 | 27.61% |
| COST240621C00815000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 3.73 | 3.40 | 3.85 | +0.65 | +21.10% | 17 | 250 | 24.04% |
| COST240719C00815000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 6.55 | 6.15 | 6.50 | +1.25 | +23.58% | 5 | 80 | 22.67% |
| COST240920C00815000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 13.50 | 13.30 | 14.10 | +1.50 | +12.50% | 5 | 115 | 22.69% |
| COST241018C00815000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 17.85 | 18.35 | 19.70 | 0.00 | - | 1 | 31 | 24.15% |
| COST241220C00815000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.25 | 27.90 | 29.15 | 0.00 | - | 3 | 37 | 25.20% |
| COST250117C00815000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 32.50 | 31.45 | 33.10 | +6.30 | +24.05% | 2 | 83 | 25.54% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 40.05 | 42.95 | 0.00 | - | 6 | 7 | 26.72% |
| COST250620C00815000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 45.55 | 51.90 | 54.75 | 0.00 | - | 5 | 14 | 27.52% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 2026-01-16 | 63.55 | 76.60 | 79.90 | 0.00 | - | 21 | 120 | 29.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 2024-05-17 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 77.96% |
| COST240621P00815000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 82.87 | 80.05 | 87.55 | -3.80 | -4.38% | 204 | 0 | 26.00% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 37.45% |
| COST240920P00815000 | 2024-04-04 10:34AM EDT | 2024-09-20 | 106.55 | 83.45 | 87.55 | 0.00 | - | 2 | 35 | 15.50% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 25.63% |
| COST241220P00815000 | 2024-03-18 3:30PM EDT | 2024-12-20 | 91.95 | 104.35 | 106.90 | 0.00 | - | 2 | 7 | 22.93% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 2025-01-17 | 90.40 | 109.05 | 112.80 | 0.00 | - | 8 | 78 | 24.31% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 16.17% |
© 2024 Yahoo. All rights reserved.