NasdaqGS - Delayed Quote • USD
Costco Wholesale Corporation (COST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620C00255000 | 2/1/2024 2:54 PM | 255 | 454.82 | 503.00 | 512.00 | 0.00 | 0.00% | 2 | 68 | 96.61% |
| COST250620C00265000 | 12/19/2023 8:34 PM | 265 | 410.00 | 430.00 | 438.80 | 0.00 | 0.00% | - | 2 | 0.00% |
| COST250620C00270000 | 11/15/2023 3:35 PM | 270 | 346.28 | 393.00 | 400.95 | 0.00 | 0.00% | 4 | 68 | 0.00% |
| COST250620C00280000 | 12/19/2023 8:34 PM | 280 | 410.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| COST250620C00285000 | 12/19/2023 2:35 PM | 285 | 394.00 | 411.00 | 421.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| COST250620C00295000 | 1/25/2024 7:30 PM | 295 | 398.00 | 453.00 | 462.95 | 0.00 | 0.00% | 3 | 9 | 75.67% |
| COST250620C00300000 | 12/19/2023 2:35 PM | 300 | 394.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| COST250620C00310000 | 9/13/2023 4:52 PM | 310 | 274.16 | 278.00 | 287.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| COST250620C00330000 | 1/30/2024 2:54 PM | 330 | 378.93 | 430.00 | 438.55 | 0.00 | 0.00% | - | 4 | 77.44% |
| COST250620C00335000 | 12/19/2023 2:45 PM | 335 | 343.53 | 366.00 | 374.95 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST250620C00340000 | 1/30/2024 2:57 PM | 340 | 370.15 | 421.00 | 429.80 | 0.00 | 0.00% | - | 4 | 75.96% |
| COST250620C00345000 | 1/26/2024 8:55 PM | 345 | 362.00 | 408.00 | 417.00 | 0.00 | 0.00% | 1 | 2 | 68.41% |
| COST250620C00350000 | 2/16/2024 5:19 PM | 350 | 398.00 | 391.00 | 401.00 | 0.00 | 0.00% | 1 | 1 | 57.01% |
| COST250620C00360000 | 2/2/2024 6:03 PM | 360 | 370.00 | 407.00 | 415.00 | 0.00 | 0.00% | 1 | 0 | 75.51% |
| COST250620C00375000 | 1/4/2024 3:23 PM | 375 | 291.90 | 352.00 | 362.00 | 0.00 | 0.00% | 1 | 0 | 42.83% |
| COST250620C00385000 | 12/14/2023 3:10 PM | 385 | 263.15 | 316.05 | 325.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| COST250620C00390000 | 8/25/2023 2:49 PM | 390 | 185.28 | 204.65 | 211.15 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COST250620C00395000 | 1/25/2024 4:36 PM | 395 | 303.00 | 362.00 | 372.00 | 0.00 | 0.00% | 1 | 25 | 61.65% |
| COST250620C00400000 | 12/14/2023 3:10 PM | 400 | 263.15 | 282.05 | 291.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| COST250620C00405000 | 1/16/2024 5:12 AM | 405 | 197.85 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620C00410000 | 12/20/2023 4:47 PM | 410 | 283.44 | 273.15 | 282.00 | 0.00 | 0.00% | 22 | 26 | 0.00% |
| COST250620C00415000 | 12/8/2023 6:30 PM | 415 | 216.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST250620C00420000 | 11/16/2023 4:21 PM | 420 | 197.85 | 264.00 | 273.25 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST250620C00425000 | 12/26/2023 8:54 PM | 425 | 265.00 | 284.00 | 293.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST250620C00430000 | 12/8/2023 6:30 PM | 430 | 216.06 | 257.10 | 264.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST250620C00435000 | 1/16/2024 5:12 AM | 435 | 154.11 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620C00445000 | 1/17/2024 5:04 PM | 445 | 271.75 | 305.00 | 314.00 | 0.00 | 0.00% | 4 | 0 | 50.58% |
| COST250620C00450000 | 10/24/2023 7:20 PM | 450 | 154.11 | 177.05 | 183.70 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| COST250620C00455000 | 1/16/2024 5:12 AM | 455 | 174.04 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620C00460000 | 12/19/2023 4:22 PM | 460 | 250.60 | 230.40 | 239.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| COST250620C00465000 | 1/16/2024 8:06 PM | 465 | 245.97 | 288.55 | 296.00 | 0.00 | 0.00% | 1 | 11 | 48.50% |
| COST250620C00470000 | 11/15/2023 5:05 PM | 470 | 174.04 | 221.20 | 230.65 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| COST250620C00475000 | 1/16/2024 8:06 PM | 475 | 237.50 | 280.05 | 287.50 | 0.00 | 0.00% | 1 | 0 | 47.75% |
| COST250620C00480000 | 12/15/2023 8:58 PM | 480 | 216.60 | 214.70 | 220.55 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| COST250620C00485000 | 1/19/2024 8:07 PM | 485 | 245.98 | 270.05 | 277.90 | 0.00 | 0.00% | 1 | 4 | 46.35% |
| COST250620C00490000 | 12/20/2023 8:36 PM | 490 | 208.92 | 206.45 | 213.85 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| COST250620C00495000 | 12/18/2023 6:43 PM | 495 | 212.85 | 224.15 | 233.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| COST250620C00500000 | 3/8/2024 7:23 PM | 500 | 262.00 | 243.00 | 252.00 | 0.00 | 0.00% | 1 | 4 | 37.69% |
| COST250620C00505000 | 2/20/2024 3:22 PM | 505 | 262.00 | 267.05 | 275.00 | 0.00 | 0.00% | 8 | 12 | 50.03% |
| COST250620C00510000 | 12/18/2023 6:43 PM | 510 | 212.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| COST250620C00515000 | 4/4/2024 5:56 PM | 515 | 233.80 | 245.00 | 255.00 | 0.00 | 0.00% | 1 | 7 | 45.32% |
| COST250620C00520000 | 3/8/2024 2:47 PM | 520 | 260.05 | 226.00 | 234.95 | 0.00 | 0.00% | 1 | 1 | 36.58% |
| COST250620C00525000 | 2/27/2024 7:14 PM | 525 | 256.08 | 238.00 | 248.00 | 0.00 | 0.00% | 2 | 16 | 45.19% |
| COST250620C00530000 | 12/21/2023 4:25 PM | 530 | 180.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| COST250620C00535000 | 1/31/2024 5:59 PM | 535 | 206.49 | 251.05 | 259.00 | 0.00 | 0.00% | 100 | 23 | 51.51% |
| COST250620C00540000 | 3/8/2024 5:41 PM | 540 | 229.25 | 209.00 | 217.90 | 0.00 | 0.00% | 1 | 1 | 35.34% |
| COST250620C00545000 | 4/19/2024 7:11 PM | 545 | 204.20 | 220.00 | 229.00 | 0.00 | 0.00% | 1 | 10 | 42.46% |
| COST250620C00550000 | 12/20/2023 5:28 PM | 550 | 167.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 123 | 0.00% |
| COST250620C00555000 | 4/19/2024 7:02 PM | 555 | 194.53 | 212.05 | 221.00 | 0.00 | 0.00% | 2 | 28 | 41.79% |
| COST250620C00560000 | 4/3/2024 1:53 PM | 560 | 187.69 | 208.45 | 217.00 | 0.00 | 0.00% | 1 | 5 | 41.45% |
| COST250620C00565000 | 4/15/2024 4:00 PM | 565 | 210.90 | 205.55 | 211.95 | 0.00 | 0.00% | 1 | 15 | 40.64% |
| COST250620C00570000 | 12/26/2023 6:51 PM | 570 | 158.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 0.00% |
| COST250620C00575000 | 4/9/2024 5:08 PM | 575 | 185.00 | 196.00 | 204.30 | 0.00 | 0.00% | 18 | 82 | 40.08% |
| COST250620C00580000 | 4/4/2024 4:29 PM | 580 | 182.20 | 193.75 | 199.10 | 0.00 | 0.00% | 1 | 4 | 39.21% |
| COST250620C00585000 | 4/26/2024 4:56 PM | 585 | 191.50 | 189.95 | 196.00 | 17.95 | 10.34% | 1 | 44 | 39.22% |
| COST250620C00590000 | 12/22/2023 6:03 PM | 590 | 142.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 81 | 0.00% |
| COST250620C00595000 | 4/10/2024 5:06 PM | 595 | 175.88 | 180.15 | 188.00 | 0.00 | 0.00% | 1 | 128 | 38.47% |
| COST250620C00600000 | 3/25/2024 1:30 PM | 600 | 183.45 | 160.90 | 178.20 | 0.00 | 0.00% | 1 | 16 | 35.72% |
| COST250620C00605000 | 3/20/2024 7:18 PM | 605 | 185.85 | 155.55 | 162.35 | 0.00 | 0.00% | 1 | 93 | 30.48% |
| COST250620C00610000 | 12/22/2023 6:52 PM | 610 | 130.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 127 | 0.00% |
| COST250620C00615000 | 4/9/2024 3:40 PM | 615 | 150.05 | 165.05 | 172.10 | 0.00 | 0.00% | 10 | 31 | 36.93% |
| COST250620C00620000 | 4/3/2024 5:46 PM | 620 | 164.50 | 162.05 | 167.55 | 23.90 | 17.00% | 1 | 6 | 36.31% |
| COST250620C00625000 | 4/10/2024 5:09 PM | 625 | 152.98 | 157.55 | 163.85 | 0.00 | 0.00% | 1 | 95 | 36.01% |
| COST250620C00630000 | 12/18/2023 5:52 PM | 630 | 117.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 0.00% |
| COST250620C00635000 | 3/8/2024 5:38 PM | 635 | 155.00 | 137.45 | 142.25 | 0.00 | 0.00% | 31 | 22 | 30.03% |
| COST250620C00640000 | 4/1/2024 2:01 PM | 640 | 148.10 | 147.95 | 152.80 | 0.00 | 0.00% | 1 | 10 | 35.08% |
| COST250620C00645000 | 4/9/2024 3:23 PM | 645 | 129.03 | 142.65 | 149.45 | 0.00 | 0.00% | 6 | 141 | 34.88% |
| COST250620C00650000 | 12/21/2023 8:11 PM | 650 | 99.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| COST250620C00655000 | 4/22/2024 3:56 PM | 655 | 122.63 | 134.00 | 141.35 | 0.00 | 0.00% | 24 | 26 | 33.94% |
| COST250620C00660000 | 4/17/2024 3:13 PM | 660 | 124.96 | 132.85 | 140.00 | 0.00 | 0.00% | 1 | 16 | 34.42% |
| COST250620C00665000 | 4/11/2024 5:48 PM | 665 | 132.85 | 128.45 | 135.55 | 0.00 | 0.00% | 1 | 193 | 33.78% |
| COST250620C00670000 | 12/21/2023 5:07 PM | 670 | 85.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 45 | 0.00% |
| COST250620C00675000 | 4/22/2024 3:56 PM | 675 | 108.77 | 122.70 | 128.10 | 0.00 | 0.00% | 40 | 144 | 33.01% |
| COST250620C00680000 | 4/16/2024 2:47 PM | 680 | 115.25 | 119.15 | 125.15 | 0.00 | 0.00% | 1 | 8 | 32.87% |
| COST250620C00685000 | 4/22/2024 3:23 PM | 685 | 101.50 | 116.50 | 121.10 | 0.00 | 0.00% | 21 | 203 | 32.35% |
| COST250620C00690000 | 12/22/2023 3:49 PM | 690 | 81.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| COST250620C00695000 | 4/17/2024 4:55 PM | 695 | 99.70 | 108.85 | 114.90 | 0.00 | 0.00% | 1 | 19 | 31.93% |
| COST250620C00700000 | 4/22/2024 3:45 PM | 700 | 93.81 | 105.60 | 112.20 | 0.00 | 0.00% | 9 | 211 | 31.84% |
| COST250620C00705000 | 4/19/2024 3:12 PM | 705 | 87.58 | 103.80 | 108.75 | 0.00 | 0.00% | 1 | 25 | 31.48% |
| COST250620C00710000 | 12/20/2023 7:44 PM | 710 | 68.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 0.00% |
| COST250620C00715000 | 4/25/2024 2:26 PM | 715 | 90.45 | 95.00 | 102.80 | 0.00 | 0.00% | 2 | 49 | 31.05% |
| COST250620C00720000 | 4/15/2024 5:28 PM | 720 | 92.00 | 94.70 | 100.00 | 0.00 | 0.00% | 2 | 20 | 30.88% |
| COST250620C00725000 | 4/22/2024 3:03 PM | 725 | 79.81 | 92.25 | 96.95 | 0.00 | 0.00% | 33 | 195 | 30.61% |
| COST250620C00730000 | 12/19/2023 8:59 PM | 730 | 65.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 35 | 0.03% |
| COST250620C00735000 | 4/11/2024 3:28 PM | 735 | 86.11 | 86.45 | 90.75 | 0.00 | 0.00% | 1 | 46 | 30.00% |
| COST250620C00740000 | 4/15/2024 3:19 PM | 740 | 88.80 | 83.00 | 89.05 | 0.00 | 0.00% | 1 | 25 | 30.14% |
| COST250620C00745000 | 4/17/2024 5:18 PM | 745 | 73.83 | 81.05 | 85.05 | 0.00 | 0.00% | 1 | 34 | 29.52% |
| COST250620C00750000 | 12/22/2023 8:19 PM | 750 | 53.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 0.78% |
| COST250620C00755000 | 4/24/2024 4:50 PM | 755 | 71.90 | 74.90 | 81.25 | 0.00 | 0.00% | 1 | 17 | 29.59% |
| COST250620C00760000 | 4/25/2024 2:26 PM | 760 | 67.45 | 73.35 | 77.30 | 0.00 | 0.00% | 2 | 22 | 28.95% |
| COST250620C00765000 | 4/15/2024 5:47 PM | 765 | 68.00 | 70.20 | 76.00 | 0.00 | 0.00% | 4 | 22 | 29.14% |
| COST250620C00770000 | 12/19/2023 8:23 PM | 770 | 46.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.78% |
| COST250620C00775000 | 4/24/2024 4:53 PM | 775 | 62.71 | 66.25 | 70.55 | 0.00 | 0.00% | 1 | 10 | 28.58% |
| COST250620C00780000 | 4/25/2024 1:30 PM | 780 | 67.70 | 65.00 | 67.60 | 0.00 | 0.00% | 1 | 9 | 28.21% |
| COST250620C00785000 | 4/9/2024 7:22 PM | 785 | 63.50 | 60.60 | 65.70 | 7.80 | 14.00% | 3 | 25 | 28.16% |
| COST250620C00790000 | 12/5/2023 3:58 PM | 790 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 1.56% |
| COST250620C00795000 | 4/22/2024 7:16 PM | 795 | 52.50 | 57.10 | 61.60 | 0.00 | 0.00% | 1 | 26 | 27.93% |
| COST250620C00800000 | 4/26/2024 7:59 PM | 800 | 57.54 | 54.75 | 59.90 | 9.54 | 19.88% | 15 | 242 | 27.91% |
| COST250620C00805000 | 4/3/2024 1:48 PM | 805 | 43.05 | 53.35 | 57.00 | 0.00 | 0.00% | 1 | 83 | 27.49% |
| COST250620C00810000 | 12/22/2023 6:20 PM | 810 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 1.56% |
| COST250620C00815000 | 4/18/2024 3:29 PM | 815 | 45.55 | 49.55 | 54.00 | 0.00 | 0.00% | 5 | 14 | 27.51% |
| COST250620C00820000 | 3/8/2024 5:37 PM | 820 | 53.25 | 41.25 | 44.50 | 0.00 | 0.00% | 10 | 89 | 24.84% |
| COST250620C00825000 | 4/22/2024 3:34 PM | 825 | 38.85 | 46.05 | 49.30 | 0.00 | 0.00% | 26 | 76 | 26.92% |
| COST250620C00830000 | 11/30/2023 2:57 PM | 830 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 3.13% |
| COST250620C00835000 | 4/12/2024 4:24 PM | 835 | 43.25 | 41.65 | 47.25 | 0.00 | 0.00% | 1 | 242 | 27.16% |
| COST250620C00840000 | 4/17/2024 3:14 PM | 840 | 37.75 | 41.30 | 46.10 | 0.00 | 0.00% | 3 | 116 | 27.23% |
| COST250620C00845000 | 3/22/2024 1:30 PM | 845 | 46.93 | 33.15 | 35.30 | 0.00 | 0.00% | 1 | 158 | 23.93% |
| COST250620C00850000 | 12/20/2023 4:04 PM | 850 | 21.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 82 | 3.13% |
| COST250620C00855000 | 4/23/2024 1:55 PM | 855 | 32.85 | 36.05 | 40.80 | 0.00 | 0.00% | 2 | 62 | 26.71% |
| COST250620C00860000 | 4/1/2024 3:01 PM | 860 | 34.40 | 33.85 | 39.75 | 0.00 | 0.00% | 2 | 26 | 26.76% |
| COST250620C00865000 | 3/27/2024 2:35 PM | 865 | 35.00 | 34.05 | 36.90 | 0.00 | 0.00% | 1 | 209 | 26.16% |
| COST250620C00870000 | 12/26/2023 4:29 PM | 870 | 20.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 3.13% |
| COST250620C00875000 | 4/8/2024 6:22 PM | 875 | 26.20 | 30.60 | 34.95 | 0.00 | 0.00% | 2 | 3 | 26.26% |
| COST250620C00880000 | 3/22/2024 1:30 PM | 880 | 34.23 | 24.30 | 26.60 | 0.00 | 0.00% | 1 | 1 | 23.51% |
| COST250620C00885000 | 4/9/2024 2:08 PM | 885 | 23.25 | 27.75 | 31.45 | 0.00 | 0.00% | 25 | 40 | 25.73% |
| COST250620C00895000 | 3/25/2024 7:36 PM | 895 | 28.95 | 24.70 | 27.15 | 0.00 | 0.00% | 1 | 9 | 24.82% |
| COST250620C00900000 | 4/26/2024 5:02 PM | 900 | 25.80 | 24.80 | 27.65 | 2.80 | 12.17% | 2 | 42 | 25.38% |
| COST250620C00905000 | 3/25/2024 4:37 PM | 905 | 25.95 | 22.55 | 25.30 | 0.00 | 0.00% | 4 | 205 | 24.79% |
| COST250620C00910000 | 12/20/2023 6:19 PM | 910 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 3.13% |
| COST250620C00915000 | 4/15/2024 2:41 PM | 915 | 24.89 | 19.20 | 24.75 | 0.00 | 0.00% | 1 | 9 | 25.26% |
| COST250620C00920000 | 4/16/2024 3:46 PM | 920 | 19.55 | 19.80 | 23.40 | 0.00 | 0.00% | 2 | 8 | 25.03% |
| COST250620C00925000 | 4/26/2024 2:58 PM | 925 | 20.99 | 19.30 | 22.60 | 3.49 | 19.94% | 1 | 32 | 25.02% |
| COST250620C00930000 | 12/19/2023 6:04 PM | 930 | 11.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 3.13% |
| COST250620C00940000 | 4/11/2024 4:35 PM | 940 | 18.47 | 17.45 | 19.80 | 0.00 | 0.00% | 1 | 29 | 24.76% |
| COST250620C00945000 | 4/19/2024 6:24 PM | 945 | 14.45 | 16.15 | 19.55 | 0.00 | 0.00% | 21 | 50 | 24.95% |
| COST250620C00960000 | 4/2/2024 6:35 PM | 960 | 12.60 | 14.15 | 17.25 | 0.00 | 0.00% | 8 | 16 | 24.78% |
| COST250620C00965000 | 4/10/2024 3:47 PM | 965 | 13.10 | 13.35 | 16.35 | 0.00 | 0.00% | 1 | 6 | 24.63% |
| COST250620C00980000 | 3/7/2024 8:35 PM | 980 | 32.05 | 9.85 | 12.65 | 0.00 | 0.00% | 2 | 2 | 23.54% |
| COST250620C00985000 | 3/21/2024 2:42 PM | 985 | 17.25 | 9.25 | 11.60 | 0.00 | 0.00% | 1 | 3 | 23.21% |
| COST250620C01000000 | 4/19/2024 3:51 PM | 1000 | 8.10 | 10.35 | 12.05 | 0.00 | 0.00% | 1 | 71 | 24.25% |
| COST250620C01005000 | 4/24/2024 4:08 PM | 1005 | 9.30 | 9.05 | 11.80 | 0.00 | 0.00% | 102 | 306 | 24.36% |
| COST250620C01020000 | 4/25/2024 4:15 PM | 1020 | 8.45 | 7.05 | 10.70 | 0.00 | 0.00% | 21 | 116 | 24.45% |
| COST250620C01040000 | 3/15/2024 7:45 PM | 1040 | 9.30 | 7.35 | 8.95 | 0.00 | 0.00% | 1 | 12 | 24.27% |
| COST250620C01060000 | 4/9/2024 5:52 PM | 1060 | 5.05 | 5.85 | 7.45 | 0.00 | 0.00% | 113 | 113 | 24.09% |
| COST250620C01080000 | 4/12/2024 7:44 PM | 1080 | 6.00 | 4.65 | 6.95 | 0.00 | 0.00% | 1 | 29 | 24.55% |
| COST250620C01100000 | 4/11/2024 4:55 PM | 1100 | 4.90 | 2.83 | 5.75 | 0.00 | 0.00% | 1 | 28 | 24.35% |
| COST250620C01120000 | 4/19/2024 3:45 PM | 1120 | 2.95 | 1.55 | 10.00 | 0.00 | 0.00% | 2 | 35 | 28.52% |
| COST250620C01140000 | 4/12/2024 1:52 PM | 1140 | 3.25 | 0.04 | 9.80 | 0.00 | 0.00% | 2 | 67 | 29.20% |
| COST250620C01160000 | 4/26/2024 6:10 PM | 1160 | 2.90 | 2.25 | 6.00 | 0.12 | 4.32% | 10 | 329 | 26.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620P00255000 | 4/24/2024 6:14 PM | 255 | 0.63 | 0.05 | 3.30 | 0.00 | 0.00% | 3 | 172 | 53.90% |
| COST250620P00265000 | 3/13/2024 5:57 PM | 265 | 3.00 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 24 | 55.91% |
| COST250620P00270000 | 12/22/2023 6:34 PM | 270 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 169 | 12.50% |
| COST250620P00275000 | 3/8/2024 4:14 PM | 275 | 0.46 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 16 | 54.49% |
| COST250620P00280000 | 12/21/2023 2:30 PM | 280 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| COST250620P00285000 | 4/24/2024 7:04 PM | 285 | 1.00 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 21 | 52.24% |
| COST250620P00290000 | 12/15/2023 2:32 PM | 290 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| COST250620P00295000 | 3/28/2024 4:48 PM | 295 | 0.98 | 0.00 | 9.60 | 0.00 | 0.00% | 4 | 150 | 50.50% |
| COST250620P00300000 | 12/22/2023 5:43 PM | 300 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 12.50% |
| COST250620P00305000 | 4/25/2024 4:19 PM | 305 | 4.95 | 0.00 | 9.60 | 0.00 | 0.00% | 2 | 41 | 56.91% |
| COST250620P00310000 | 12/22/2023 4:15 PM | 310 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 144 | 12.50% |
| COST250620P00315000 | 4/25/2024 4:19 PM | 315 | 5.05 | 0.00 | 9.60 | 0.00 | 0.00% | 2 | 7 | 55.06% |
| COST250620P00320000 | 12/11/2023 5:44 PM | 320 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 12.50% |
| COST250620P00325000 | 4/24/2024 6:04 PM | 325 | 1.54 | 0.00 | 9.60 | 0.00 | 0.00% | 2 | 35 | 53.27% |
| COST250620P00330000 | 12/21/2023 2:30 PM | 330 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| COST250620P00335000 | 4/25/2024 7:48 PM | 335 | 1.19 | 0.01 | 10.00 | 0.00 | 0.00% | 5 | 16 | 52.06% |
| COST250620P00340000 | 12/5/2023 7:12 PM | 340 | 3.50 | 0.71 | 10.00 | 0.00 | 0.00% | 2 | 35 | 51.21% |
| COST250620P00345000 | 1/4/2024 2:53 PM | 345 | 4.00 | 0.72 | 10.00 | 0.00 | 0.00% | 2 | 58 | 50.37% |
| COST250620P00350000 | 4/19/2024 3:40 PM | 350 | 1.66 | 1.30 | 10.00 | 0.00 | 0.00% | 1 | 19 | 49.54% |
| COST250620P00355000 | 1/23/2024 7:04 PM | 355 | 2.00 | 1.00 | 10.00 | 0.00 | 0.00% | 1 | 43 | 48.72% |
| COST250620P00360000 | 3/21/2024 1:58 PM | 360 | 1.61 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 2 | 47.43% |
| COST250620P00365000 | 1/16/2024 5:12 AM | 365 | 7.55 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620P00370000 | 11/27/2023 3:30 PM | 370 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 12.50% |
| COST250620P00375000 | 1/26/2024 6:42 PM | 375 | 3.17 | 1.46 | 4.55 | 0.00 | 0.00% | 1 | 13 | 38.04% |
| COST250620P00380000 | 11/7/2023 6:14 PM | 380 | 7.55 | 1.16 | 7.85 | 0.00 | 0.00% | 15 | 5 | 42.20% |
| COST250620P00385000 | 3/22/2024 6:44 PM | 385 | 2.14 | 0.00 | 9.60 | 0.00 | 0.00% | 5 | 48 | 43.59% |
| COST250620P00390000 | 2/1/2024 8:56 PM | 390 | 3.51 | 0.80 | 10.00 | 0.00 | 0.00% | 5 | 10 | 43.31% |
| COST250620P00395000 | 4/3/2024 3:40 PM | 395 | 3.11 | 2.00 | 10.00 | 0.00 | 0.00% | 3 | 21 | 42.57% |
| COST250620P00400000 | 12/22/2023 3:15 PM | 400 | 5.10 | 1.00 | 10.00 | 0.00 | 0.00% | 2 | 60 | 41.85% |
| COST250620P00405000 | 2/27/2024 4:44 PM | 405 | 3.40 | 0.41 | 5.85 | 0.00 | 0.00% | 9 | 20 | 36.13% |
| COST250620P00410000 | 12/14/2023 2:54 PM | 410 | 6.60 | 2.53 | 9.45 | 0.00 | 0.00% | 8 | 22 | 39.83% |
| COST250620P00415000 | 2/7/2024 4:46 PM | 415 | 3.80 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 5 | 39.72% |
| COST250620P00420000 | 2/21/2024 3:50 PM | 420 | 4.20 | 0.00 | 5.30 | 0.00 | 0.00% | 1 | 2 | 33.49% |
| COST250620P00425000 | 4/25/2024 3:07 PM | 425 | 2.16 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 9 | 38.35% |
| COST250620P00430000 | 2/21/2024 5:22 PM | 430 | 4.21 | 0.01 | 10.00 | 0.00 | 0.00% | 4 | 2 | 37.67% |
| COST250620P00435000 | 3/22/2024 6:43 PM | 435 | 3.15 | 2.70 | 6.40 | 0.00 | 0.00% | 2 | 39 | 33.08% |
| COST250620P00440000 | 1/29/2024 7:45 PM | 440 | 5.95 | 3.20 | 6.65 | 0.00 | 0.00% | 3 | 1 | 32.77% |
| COST250620P00445000 | 4/12/2024 5:27 PM | 445 | 4.50 | 0.70 | 10.00 | 0.00 | 0.00% | 1 | 31 | 35.68% |
| COST250620P00450000 | 2/29/2024 3:44 PM | 450 | 5.36 | 0.00 | 6.10 | 0.00 | 0.00% | 1 | 10 | 30.92% |
| COST250620P00455000 | 4/4/2024 6:42 PM | 455 | 5.25 | 1.00 | 10.00 | 0.00 | 0.00% | 2 | 304 | 34.39% |
| COST250620P00460000 | 2/21/2024 5:21 PM | 460 | 6.25 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 11 | 33.75% |
| COST250620P00465000 | 2/21/2024 5:22 PM | 465 | 6.55 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 34 | 33.12% |
| COST250620P00470000 | 4/23/2024 6:51 PM | 470 | 5.70 | 2.00 | 10.00 | 0.00 | 0.00% | 2 | 3 | 32.50% |
| COST250620P00475000 | 2/13/2024 8:53 PM | 475 | 8.20 | 5.45 | 10.80 | 0.00 | 0.00% | 2 | 7 | 32.57% |
| COST250620P00480000 | 4/9/2024 3:38 PM | 480 | 5.95 | 2.20 | 10.95 | 0.00 | 0.00% | 2 | 152 | 32.08% |
| COST250620P00485000 | 12/28/2023 4:39 PM | 485 | 11.81 | 8.75 | 11.55 | 0.00 | 0.00% | - | 81 | 31.95% |
| COST250620P00490000 | 2/13/2024 7:55 PM | 490 | 9.50 | 3.35 | 7.40 | 0.00 | 0.00% | 2 | 4 | 27.71% |
| COST250620P00495000 | 4/11/2024 4:54 PM | 495 | 6.35 | 5.70 | 7.50 | 0.00 | 0.00% | 1 | 51 | 27.24% |
| COST250620P00500000 | 4/16/2024 4:12 PM | 500 | 7.60 | 6.65 | 8.55 | 0.00 | 0.00% | 12 | 158 | 27.63% |
| COST250620P00505000 | 4/24/2024 5:59 PM | 505 | 7.65 | 6.10 | 8.75 | 0.00 | 0.00% | 3 | 108 | 27.23% |
| COST250620P00510000 | 12/22/2023 3:50 PM | 510 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 50 | 6.25% |
| COST250620P00515000 | 4/15/2024 4:29 PM | 515 | 7.90 | 7.55 | 9.50 | 0.00 | 0.00% | 2 | 79 | 26.71% |
| COST250620P00520000 | 4/11/2024 4:56 PM | 520 | 8.20 | 7.25 | 9.90 | 0.00 | 0.00% | 1 | 162 | 26.45% |
| COST250620P00525000 | 4/3/2024 4:20 PM | 525 | 10.75 | 7.35 | 9.45 | 0.00 | 0.00% | 1 | 111 | 25.53% |
| COST250620P00530000 | 12/26/2023 3:53 PM | 530 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 85 | 6.25% |
| COST250620P00535000 | 3/14/2024 4:39 PM | 535 | 10.10 | 9.40 | 10.50 | 0.00 | 0.00% | 1 | 77 | 25.19% |
| COST250620P00540000 | 3/12/2024 7:32 PM | 540 | 10.00 | 9.35 | 10.50 | 0.00 | 0.00% | 20 | 22 | 24.63% |
| COST250620P00545000 | 4/22/2024 2:52 PM | 545 | 12.40 | 9.15 | 11.60 | 0.00 | 0.00% | 10 | 82 | 24.83% |
| COST250620P00550000 | 12/22/2023 3:56 PM | 550 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 75 | 6.25% |
| COST250620P00555000 | 4/25/2024 2:50 PM | 555 | 12.00 | 11.60 | 12.85 | -1.40 | -10.45% | 2 | 159 | 24.50% |
| COST250620P00560000 | 4/23/2024 2:33 PM | 560 | 13.00 | 10.85 | 13.25 | 0.00 | 0.00% | 10 | 35 | 24.17% |
| COST250620P00565000 | 4/22/2024 2:58 PM | 565 | 15.56 | 12.45 | 14.25 | 0.00 | 0.00% | 13 | 51 | 24.20% |
| COST250620P00570000 | 12/22/2023 5:12 PM | 570 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 335 | 3.13% |
| COST250620P00575000 | 4/24/2024 4:50 PM | 575 | 15.50 | 13.65 | 15.45 | 0.00 | 0.00% | 36 | 211 | 23.71% |
| COST250620P00580000 | 3/21/2024 4:28 PM | 580 | 12.50 | 17.20 | 19.55 | 0.00 | 0.00% | 4 | 182 | 25.32% |
| COST250620P00585000 | 4/22/2024 3:14 PM | 585 | 18.91 | 14.90 | 17.05 | 0.00 | 0.00% | 14 | 134 | 23.40% |
| COST250620P00590000 | 12/22/2023 5:12 PM | 590 | 29.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 158 | 3.13% |
| COST250620P00595000 | 4/22/2024 3:59 PM | 595 | 20.27 | 16.60 | 18.10 | 0.00 | 0.00% | 4 | 278 | 22.74% |
| COST250620P00600000 | 4/25/2024 2:58 PM | 600 | 20.05 | 17.35 | 19.15 | 0.00 | 0.00% | 3 | 359 | 22.66% |
| COST250620P00605000 | 3/19/2024 3:13 PM | 605 | 18.55 | 21.65 | 22.85 | 0.00 | 0.00% | 3 | 117 | 23.80% |
| COST250620P00610000 | 12/26/2023 3:33 PM | 610 | 33.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 66 | 3.13% |
| COST250620P00615000 | 4/12/2024 1:50 PM | 615 | 20.25 | 20.00 | 21.90 | 0.00 | 0.00% | 5 | 31 | 22.11% |
| COST250620P00620000 | 4/3/2024 2:00 PM | 620 | 25.70 | 20.95 | 22.60 | 0.00 | 0.00% | 3 | 153 | 21.80% |
| COST250620P00625000 | 4/25/2024 3:52 PM | 625 | 24.73 | 22.00 | 23.65 | 0.00 | 0.00% | 6 | 216 | 21.63% |
| COST250620P00630000 | 12/22/2023 5:03 PM | 630 | 41.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 3.13% |
| COST250620P00635000 | 4/23/2024 3:23 PM | 635 | 26.05 | 23.25 | 25.60 | 0.00 | 0.00% | 9 | 41 | 21.18% |
| COST250620P00640000 | 3/8/2024 8:55 PM | 640 | 28.60 | 28.55 | 29.85 | 0.00 | 0.00% | 2 | 167 | 22.26% |
| COST250620P00645000 | 4/10/2024 4:35 PM | 645 | 28.00 | 26.45 | 27.70 | 0.00 | 0.00% | 1 | 149 | 20.73% |
| COST250620P00650000 | 12/22/2023 4:21 PM | 650 | 47.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 18 | 1.56% |
| COST250620P00655000 | 3/25/2024 7:36 PM | 655 | 28.95 | 27.60 | 33.45 | 0.00 | 0.00% | 1 | 12 | 21.62% |
| COST250620P00660000 | 4/18/2024 6:25 PM | 660 | 35.74 | 30.00 | 34.30 | 0.00 | 0.00% | 1 | 14 | 21.25% |
| COST250620P00665000 | 3/8/2024 8:09 PM | 665 | 34.70 | 35.45 | 37.35 | 0.00 | 0.00% | 3 | 133 | 21.67% |
| COST250620P00670000 | 12/22/2023 3:55 PM | 670 | 55.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 1.56% |
| COST250620P00675000 | 4/15/2024 5:19 PM | 675 | 36.50 | 33.40 | 37.90 | 0.00 | 0.00% | 4 | 12 | 20.44% |
| COST250620P00680000 | 4/26/2024 4:42 PM | 680 | 36.30 | 33.85 | 38.75 | 0.40 | 1.11% | 1 | 14 | 20.01% |
| COST250620P00685000 | 4/16/2024 4:43 PM | 685 | 42.37 | 35.55 | 39.15 | 0.00 | 0.00% | 1 | 11 | 19.42% |
| COST250620P00690000 | 12/18/2023 4:23 PM | 690 | 59.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.78% |
| COST250620P00695000 | 3/6/2024 8:48 PM | 695 | 37.75 | 45.65 | 51.00 | 0.00 | 0.00% | 1 | 7 | 21.96% |
| COST250620P00700000 | 4/5/2024 1:45 PM | 700 | 51.22 | 42.60 | 45.00 | 0.00 | 0.00% | 1 | 72 | 19.16% |
| COST250620P00705000 | 4/10/2024 7:53 PM | 705 | 48.00 | 41.95 | 46.25 | 0.00 | 0.00% | 1 | 10 | 18.79% |
| COST250620P00710000 | 12/19/2023 8:25 PM | 710 | 70.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.39% |
| COST250620P00715000 | 4/22/2024 7:16 PM | 715 | 53.46 | 45.90 | 51.80 | 0.00 | 0.00% | 1 | 7 | 19.02% |
| COST250620P00720000 | 4/26/2024 5:54 PM | 720 | 50.39 | 47.80 | 53.75 | -5.63 | -10.05% | 15 | 47 | 18.82% |
| COST250620P00725000 | 4/1/2024 7:20 PM | 725 | 54.50 | 49.60 | 55.25 | 0.00 | 0.00% | 2 | 24 | 18.46% |
| COST250620P00730000 | 12/12/2023 6:00 PM | 730 | 107.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST250620P00735000 | 4/19/2024 2:04 PM | 735 | 65.87 | 55.80 | 60.10 | 0.00 | 0.00% | 10 | 25 | 18.28% |
| COST250620P00740000 | 4/22/2024 6:43 PM | 740 | 65.20 | 57.45 | 60.55 | 0.00 | 0.00% | 3 | 13 | 17.53% |
| COST250620P00745000 | 4/11/2024 5:49 PM | 745 | 60.10 | 59.80 | 63.20 | 0.00 | 0.00% | 1 | 10 | 17.46% |
| COST250620P00755000 | 4/15/2024 3:10 PM | 755 | 65.00 | 64.00 | 67.85 | 0.00 | 0.00% | 1 | 10 | 17.03% |
| COST250620P00760000 | 3/28/2024 1:30 PM | 760 | 66.00 | 65.70 | 71.85 | 0.00 | 0.00% | 9 | 10 | 17.33% |
| COST250620P00765000 | 3/4/2024 5:01 PM | 765 | 61.27 | 80.85 | 85.70 | 0.00 | 0.00% | 1 | 7 | 20.79% |
| COST250620P00775000 | 4/15/2024 5:56 PM | 775 | 82.90 | 75.05 | 78.30 | 0.00 | 0.00% | 151 | 102 | 16.27% |
| COST250620P00785000 | 4/15/2024 3:06 PM | 785 | 80.30 | 80.15 | 87.00 | 0.00 | 0.00% | 1 | 2 | 16.91% |
| COST250620P00795000 | 3/14/2024 4:02 PM | 795 | 87.15 | 86.00 | 91.70 | 0.00 | 0.00% | 2 | 1 | 16.10% |
| COST250620P00805000 | 1/16/2024 5:12 AM | 805 | 264.07 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620P00820000 | 9/26/2023 2:04 PM | 820 | 264.07 | 268.05 | 276.55 | 0.00 | 0.00% | - | 0 | 69.22% |
| COST250620P00825000 | 1/16/2024 5:12 AM | 825 | 283.07 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620P00835000 | 1/12/2024 7:22 PM | 835 | 154.55 | 118.25 | 122.40 | 0.00 | 0.00% | - | 0 | 16.12% |
| COST250620P00840000 | 1/12/2024 3:19 PM | 840 | 162.50 | 121.00 | 126.70 | 0.00 | 0.00% | - | 0 | 16.22% |
| COST250620P00845000 | 1/16/2024 5:12 AM | 845 | 311.38 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250620P00860000 | 3/21/2024 5:43 PM | 860 | 120.10 | 149.80 | 154.95 | 0.00 | 0.00% | - | 1 | 21.07% |
| COST250620P00885000 | 3/18/2024 4:25 PM | 885 | 155.32 | 166.10 | 174.00 | 0.00 | 0.00% | 1 | 0 | 20.48% |
| COST250620P00900000 | 3/20/2024 6:45 PM | 900 | 162.99 | 186.00 | 196.00 | 0.00 | 0.00% | 9 | 0 | 24.44% |
| COST250620P00940000 | 3/22/2024 2:29 PM | 940 | 199.45 | 226.00 | 236.00 | 0.00 | 0.00% | 2 | 0 | 27.13% |
| COST250620P01140000 | 3/22/2024 2:29 PM | 1140 | 399.35 | 425.00 | 435.00 | 0.00 | 0.00% | 2 | 0 | 37.50% |
Related Tickers
WMT Walmart Inc.
60.16
-0.08%
TGT Target Corporation
164.74
+0.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
TBBB BBB Foods Inc.
23.11
+12.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%