Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:840.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00840000 | 2024-05-02 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 117 | 12.50% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| COST240621C00840000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240719C00840000 | 2024-05-02 11:25AM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COST240920C00840000 | 2024-04-26 12:28PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 3.13% |
| COST241018C00840000 | 2024-05-02 2:59PM EDT | 2024-10-18 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220C00840000 | 2024-05-01 1:42PM EDT | 2024-12-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| COST250117C00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 3.13% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 3.13% |
| COST260116C00840000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 54.41% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 54.45% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00840000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 114.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 17.31% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 16.78% |
| COST250117P00840000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 116.23 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 17.34% |
© 2024 Yahoo. All rights reserved.