Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00630000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 167.35 | 179.05 | 186.20 | 0.00 | - | 3 | 7 | 57.93% |
| COST240719C00630000 | 2024-05-20 10:38AM EDT | 2024-07-19 | 176.60 | 182.10 | 189.20 | 0.00 | - | 1 | 34 | 55.40% |
| COST240920C00630000 | 2024-05-20 10:22AM EDT | 2024-09-20 | 181.99 | 188.15 | 195.45 | 0.00 | - | 1 | 87 | 44.81% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 178.85 | 186.45 | 0.00 | - | 1 | 3 | 30.98% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00630000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.21 | 0.00 | - | 19 | 19 | 70.31% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.54 | 0.03 | 2.63 | 0.00 | - | 4 | 3 | 70.37% |
| COST240621P00630000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.43 | 0.24 | 0.38 | 0.00 | - | 1 | 439 | 40.94% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 2024-06-28 | 0.50 | 0.14 | 0.71 | 0.00 | - | - | 1 | 40.10% |
| COST240719P00630000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 0.61 | 0.51 | 0.65 | +0.01 | +1.67% | 9 | 49 | 31.28% |
| COST240920P00630000 | 2024-05-24 11:28AM EDT | 2024-09-20 | 1.78 | 1.75 | 2.01 | -0.22 | -11.00% | 6 | 54 | 26.08% |
| COST241018P00630000 | 2024-05-23 10:17AM EDT | 2024-10-18 | 3.39 | 3.05 | 3.40 | 0.00 | - | 6 | 111 | 26.21% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-05-20 11:11AM EDT | 2025-03-21 | 10.28 | 8.35 | 11.60 | 0.00 | - | 3 | 27 | 25.46% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
© 2024 Yahoo. All rights reserved.