Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00605000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 182.07 | 189.65 | 197.75 | 0.00 | - | 4 | 253 | 55.87% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 192.50 | 200.60 | 0.00 | - | 2 | 20 | 56.62% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 198.00 | 206.40 | 0.00 | - | 3 | 50 | 46.47% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 209.15 | 216.15 | 0.00 | - | 1 | 5 | 42.43% |
| COST250117C00605000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 198.98 | 212.55 | 219.65 | 0.00 | - | 1 | 117 | 42.12% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 218.05 | 227.50 | 0.00 | - | - | 1 | 41.73% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 2025-06-20 | 209.77 | 230.00 | 238.00 | 0.00 | - | 1 | 91 | 41.31% |
| COST260116C00605000 | 2024-05-15 10:52AM EDT | 2026-01-16 | 246.90 | 248.00 | 257.00 | 0.00 | - | 1 | 76 | 39.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00605000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.07 | 0.00 | 3.75 | 0.00 | - | 2 | 5 | 114.55% |
| COST240531P00605000 | 2024-05-15 11:56AM EDT | 2024-05-31 | 0.13 | 0.00 | 3.80 | 0.00 | - | 3 | 19 | 81.20% |
| COST240621P00605000 | 2024-05-14 10:19AM EDT | 2024-06-21 | 0.32 | 0.10 | 2.27 | 0.00 | - | 2 | 391 | 53.17% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 2024-07-19 | 0.68 | 0.37 | 0.54 | 0.00 | - | 10 | 35 | 31.06% |
| COST240920P00605000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 1.60 | 1.32 | 1.68 | 0.00 | - | 1 | 159 | 26.45% |
| COST241220P00605000 | 2024-05-14 11:57AM EDT | 2024-12-20 | 6.34 | 3.55 | 4.90 | 0.00 | - | 2 | 19 | 25.32% |
| COST250117P00605000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 5.43 | 5.00 | 5.60 | +0.07 | +1.31% | 5 | 578 | 24.63% |
| COST250321P00605000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 9.85 | 5.05 | 9.25 | 0.00 | - | 1 | 15 | 25.19% |
| COST250620P00605000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 16.17 | 11.30 | 13.65 | 0.00 | - | 9 | 120 | 24.99% |
| COST260116P00605000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 19.85 | 16.20 | 21.75 | 0.00 | - | 1 | 66 | 23.88% |
© 2024 Yahoo. All rights reserved.