Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00625000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 170.75 | 167.15 | 175.30 | 0.00 | - | 1 | 1 | 80.32% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 167.65 | 175.85 | 0.00 | - | 1 | 9 | 64.34% |
| COST240621C00625000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 173.56 | 169.75 | 177.85 | +11.26 | +6.94% | 10 | 207 | 50.79% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 2024-07-19 | 182.90 | 173.05 | 180.90 | 0.00 | - | 10 | 38 | 52.06% |
| COST240920C00625000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 184.37 | 179.55 | 187.35 | +79.87 | +76.43% | 1 | 58 | 43.46% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 191.25 | 198.10 | 0.00 | - | 1 | 5 | 40.33% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 2025-01-17 | 180.53 | 194.85 | 201.70 | 0.00 | - | 5 | 186 | 40.06% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 214.00 | 221.70 | 0.00 | - | 1 | 94 | 39.94% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 233.00 | 241.65 | 0.00 | - | 2 | 43 | 38.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00625000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.03 | 0.00 | - | 1 | 6 | 92.21% |
| COST240531P00625000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 0.14 | 0.09 | 1.15 | -0.06 | -30.00% | 2 | 31 | 60.25% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 2024-06-07 | 0.25 | 0.05 | 2.64 | 0.00 | - | 2 | 51 | 55.93% |
| COST240621P00625000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.29 | 0.14 | 2.50 | -0.16 | -35.56% | 1 | 595 | 48.89% |
| COST240719P00625000 | 2024-05-15 12:16PM EDT | 2024-07-19 | 0.86 | 0.54 | 0.70 | 0.00 | - | 1 | 185 | 28.93% |
| COST240920P00625000 | 2024-05-17 10:52AM EDT | 2024-09-20 | 2.13 | 1.90 | 2.26 | -0.61 | -22.26% | 4 | 50 | 25.23% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.30 | 3.65 | 0.00 | - | 1 | 35 | 25.34% |
| COST241220P00625000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 5.95 | 4.95 | 6.30 | 0.00 | - | 1 | 52 | 24.48% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 7.47 | 5.70 | 8.10 | 0.00 | - | 1 | 177 | 24.72% |
| COST250321P00625000 | 2024-05-17 12:45PM EDT | 2025-03-21 | 10.25 | 7.40 | 12.20 | -1.95 | -15.98% | 1 | 8 | 25.04% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 13.10 | 17.25 | 0.00 | - | 6 | 216 | 24.82% |
| COST260116P00625000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 23.40 | 20.70 | 24.80 | +0.77 | +3.40% | 1 | 53 | 23.15% |
© 2024 Yahoo. All rights reserved.