Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00610000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 189.00 | 184.65 | 192.70 | 0.00 | - | 2 | 2 | 54.39% |
| COST240719C00610000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 174.50 | 187.50 | 195.65 | 0.00 | - | 1 | 22 | 55.44% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 193.00 | 201.60 | 0.00 | - | 4 | 26 | 45.69% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 197.25 | 205.05 | 0.00 | - | 1 | 3 | 44.37% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-05-03 10:11AM EDT | 2025-03-21 | 166.60 | 214.00 | 222.95 | 0.00 | - | 1 | 4 | 41.18% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00610000 | 2024-05-13 1:41PM EDT | 2024-05-24 | 0.26 | 0.00 | 3.40 | 0.00 | - | 2 | 18 | 109.62% |
| COST240531P00610000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 0.11 | 0.05 | 2.58 | 0.00 | - | 1 | 6 | 73.97% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 2024-06-07 | 0.35 | 0.11 | 0.20 | 0.00 | - | 1 | 3 | 45.90% |
| COST240621P00610000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 0.21 | 0.15 | 1.42 | 0.00 | - | 2 | 53 | 47.44% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 2024-06-28 | 0.34 | 0.10 | 4.60 | 0.00 | - | 1 | 1 | 55.31% |
| COST240719P00610000 | 2024-05-16 1:36PM EDT | 2024-07-19 | 0.59 | 0.40 | 0.58 | 0.00 | - | 13 | 71 | 30.57% |
| COST240920P00610000 | 2024-05-17 9:41AM EDT | 2024-09-20 | 1.80 | 1.46 | 1.81 | -0.47 | -20.70% | 3 | 128 | 26.15% |
| COST241018P00610000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 2.88 | 2.65 | 2.98 | 0.00 | - | 2 | 36 | 26.16% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250321P00610000 | 2024-05-15 2:53PM EDT | 2025-03-21 | 9.33 | 6.80 | 9.70 | 0.00 | - | 1 | 32 | 24.98% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 6.25% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
© 2024 Yahoo. All rights reserved.