Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00560000 | 2024-05-16 11:02AM EDT | 2024-06-14 | 243.92 | 233.15 | 240.00 | +19.88 | +8.87% | 1 | 1 | 60.91% |
| COST240621C00560000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 240.90 | 234.25 | 242.40 | 0.00 | - | 1 | 5 | 66.74% |
| COST240719C00560000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 238.10 | 237.00 | 245.00 | +4.83 | +2.07% | 2 | 22 | 58.08% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 241.00 | 249.70 | 0.00 | - | 1 | 17 | 53.61% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 244.00 | 252.55 | 0.00 | - | 1 | 1 | 51.49% |
| COST241220C00560000 | 2024-05-14 1:11PM EDT | 2024-12-20 | 234.62 | 250.35 | 257.80 | 0.00 | - | 1 | 85 | 47.66% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 211.00 | 220.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 214.25 | 221.90 | 0.00 | - | 1 | 5 | 0.00% |
| COST260116C00560000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 279.21 | 284.10 | 293.00 | 0.00 | - | 1 | 2 | 42.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.56 | 0.00 | 3.60 | 0.00 | - | 3 | 7 | 99.16% |
| COST240614P00560000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 72.44% |
| COST240621P00560000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.90 | 0.05 | 4.40 | 0.00 | - | 1 | 73 | 65.21% |
| COST240719P00560000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 0.40 | 0.00 | 4.55 | 0.00 | - | 2 | 166 | 56.36% |
| COST240920P00560000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 1.36 | 0.71 | 0.94 | 0.00 | - | 1 | 132 | 29.65% |
| COST241018P00560000 | 2024-05-16 3:08PM EDT | 2024-10-18 | 1.35 | 1.26 | 1.51 | 0.00 | - | 62 | 67 | 28.99% |
| COST241220P00560000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 2.49 | 1.75 | 3.50 | 0.00 | - | 40 | 111 | 28.68% |
| COST250117P00560000 | 2024-05-13 10:35AM EDT | 2025-01-17 | 3.90 | 2.60 | 3.35 | 0.00 | - | 2 | 427 | 26.74% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 4.75 | 6.45 | 0.00 | - | 1 | 1 | 27.70% |
| COST250620P00560000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 10.50 | 7.25 | 10.80 | 0.00 | - | 2 | 33 | 27.95% |
| COST260116P00560000 | 2024-05-16 2:45PM EDT | 2026-01-16 | 13.90 | 10.25 | 17.50 | 0.00 | - | 2 | 26 | 26.30% |
© 2024 Yahoo. All rights reserved.