Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 93.13 | 133.50 | 141.00 | 0.00 | - | 1 | 48 | 56.06% |
| COST240621C00660000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 132.91 | 135.25 | 143.25 | 0.00 | - | 1 | 59 | 52.82% |
| COST240719C00660000 | 2024-05-17 10:55AM EDT | 2024-07-19 | 140.48 | 139.90 | 146.90 | +20.73 | +17.31% | 3 | 35 | 44.78% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 132.52 | 147.15 | 154.60 | 0.00 | - | 1 | 43 | 38.55% |
| COST241018C00660000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 139.15 | 151.40 | 159.10 | 0.00 | - | 2 | 8 | 38.17% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 128.70 | 162.15 | 165.90 | 0.00 | - | 2 | 11 | 36.11% |
| COST250117C00660000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 162.13 | 165.70 | 169.80 | 0.00 | - | 2 | 50 | 36.04% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 172.85 | 179.25 | 0.00 | - | 1 | 2 | 36.44% |
| COST250620C00660000 | 2024-05-10 1:13PM EDT | 2025-06-20 | 178.30 | 186.00 | 193.55 | 0.00 | - | 2 | 15 | 37.51% |
| COST260116C00660000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 209.96 | 207.00 | 215.25 | 0.00 | - | 5 | 20 | 36.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00660000 | 2024-05-10 10:45AM EDT | 2024-05-24 | 0.09 | 0.00 | 1.38 | -0.21 | -70.00% | 1 | 114 | 69.56% |
| COST240531P00660000 | 2024-05-17 1:46PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.42 | -0.06 | -23.08% | 1 | 49 | 45.53% |
| COST240607P00660000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.42 | 0.25 | 0.40 | -2.88 | -87.27% | 1 | 3 | 36.91% |
| COST240621P00660000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.57 | -0.06 | -10.71% | 8 | 317 | 30.18% |
| COST240719P00660000 | 2024-05-17 1:01PM EDT | 2024-07-19 | 1.25 | 1.11 | 1.31 | -0.06 | -4.58% | 36 | 184 | 25.96% |
| COST240920P00660000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 3.78 | 3.30 | 3.90 | 0.00 | - | 2 | 150 | 23.29% |
| COST241018P00660000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 5.75 | 5.55 | 5.95 | 0.00 | - | 51 | 372 | 23.59% |
| COST241220P00660000 | 2024-05-17 11:01AM EDT | 2024-12-20 | 9.60 | 7.80 | 9.60 | +0.50 | +5.49% | 6 | 104 | 23.00% |
| COST250117P00660000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 10.57 | 10.05 | 10.75 | 0.00 | - | 56 | 510 | 22.48% |
| COST250321P00660000 | 2024-05-16 10:42AM EDT | 2025-03-21 | 14.00 | 10.60 | 15.00 | 0.00 | - | 11 | 10 | 22.59% |
| COST250620P00660000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 20.22 | 19.55 | 21.70 | 0.00 | - | 45 | 16 | 23.02% |
| COST260116P00660000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 31.35 | 26.35 | 31.30 | 0.00 | - | 1 | 29 | 21.99% |
© 2024 Yahoo. All rights reserved.