Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00550000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 246.19 | 242.00 | 250.00 | +26.49 | +12.06% | 1 | 1 | 106.25% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 175.05 | 244.15 | 252.35 | 0.00 | - | 2 | 4 | 69.20% |
| COST240719C00550000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 182.32 | 246.75 | 254.80 | 0.00 | - | 2 | 6 | 59.86% |
| COST240920C00550000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 257.25 | 251.00 | 260.00 | +70.24 | +37.56% | 3 | 24 | 50.10% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 2025-01-17 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 2025-06-20 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 2026-01-16 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00550000 | 2024-05-15 12:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 60.55% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 87.28% |
| COST240621P00550000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.25 | 0.00 | - | 3 | 33 | 49.12% |
| COST240719P00550000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 0.25 | 0.10 | 1.40 | 0.00 | - | 1 | 78 | 46.70% |
| COST240920P00550000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 0.85 | 0.61 | 0.83 | 0.00 | - | 5 | 278 | 30.40% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250321P00550000 | 2024-04-04 2:38PM EDT | 2025-03-21 | 10.00 | 7.00 | 7.70 | 0.00 | - | 1 | 10 | 30.15% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
© 2024 Yahoo. All rights reserved.