Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 209.65 | 224.30 | 232.50 | 0.00 | - | 1 | 2 | 64.28% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 2024-07-19 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 2024-09-20 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250321C00570000 | 2024-03-27 2:00PM EDT | 2025-03-21 | 194.47 | 190.00 | 199.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 2025-06-20 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 2026-01-16 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 2.83 | 0.00 | - | 3 | 7 | 90.94% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 2024-06-07 | 0.49 | 0.00 | 4.30 | 0.00 | - | - | 4 | 80.08% |
| COST240621P00570000 | 2024-05-13 10:35AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 43.65% |
| COST240719P00570000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 1.22 | 0.20 | 1.96 | 0.00 | - | 8 | 39 | 45.44% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 4.13 | 0.83 | 1.04 | 0.00 | - | 1 | 49 | 28.81% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250321P00570000 | 2024-04-30 10:40AM EDT | 2025-03-21 | 10.00 | 3.40 | 6.00 | 0.00 | - | - | 2 | 26.11% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
© 2024 Yahoo. All rights reserved.