Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00580000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 222.20 | 214.40 | 222.60 | 0.00 | - | 1 | 96 | 61.94% |
| COST240719C00580000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 224.88 | 217.05 | 225.00 | 0.00 | - | 1 | 33 | 53.42% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 160.00 | 167.95 | 0.00 | - | 1 | 14 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 225.00 | 233.40 | 0.00 | - | 1 | 2 | 48.52% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 231.00 | 239.20 | 0.00 | - | 1 | 13 | 45.30% |
| COST250117C00580000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 214.00 | 234.00 | 242.50 | 0.00 | - | 1 | 11 | 44.86% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 205.05 | 211.65 | 0.00 | - | 1 | 4 | 0.00% |
| COST260116C00580000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 263.26 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 41.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00580000 | 2024-05-16 3:40PM EDT | 2024-05-31 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 93.75% |
| COST240621P00580000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 195 | 46.75% |
| COST240719P00580000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 0.42 | 0.15 | 4.15 | 0.00 | - | 1 | 68 | 50.67% |
| COST240920P00580000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 1.41 | 0.97 | 1.21 | 0.00 | - | 10 | 42 | 28.20% |
| COST241018P00580000 | 2024-05-17 12:09PM EDT | 2024-10-18 | 1.91 | 1.71 | 1.96 | +0.06 | +3.24% | 1 | 71 | 27.78% |
| COST241220P00580000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 3.90 | 3.15 | 3.60 | 0.00 | - | 2 | 63 | 26.46% |
| COST250117P00580000 | 2024-05-16 11:28AM EDT | 2025-01-17 | 3.99 | 2.80 | 4.20 | 0.00 | - | 14 | 98 | 25.77% |
| COST250321P00580000 | 2024-05-14 3:18PM EDT | 2025-03-21 | 7.43 | 3.45 | 7.65 | 0.00 | - | 1 | 6 | 26.65% |
| COST250620P00580000 | 2024-05-10 2:10PM EDT | 2025-06-20 | 10.60 | 9.00 | 12.55 | 0.00 | - | 7 | 183 | 27.01% |
| COST260116P00580000 | 2024-05-13 2:52PM EDT | 2026-01-16 | 18.14 | 14.35 | 17.90 | +0.07 | +0.39% | 1 | 13 | 24.56% |
© 2024 Yahoo. All rights reserved.