Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 123.00 | 130.35 | 0.00 | - | 3 | 9 | 67.31% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 122.90 | 130.95 | 0.00 | - | 1 | 2 | 70.53% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 123.70 | 131.90 | 0.00 | - | 2 | 2 | 60.44% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 125.55 | 133.55 | 0.00 | - | 5 | 18 | 50.34% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 126.05 | 133.00 | 0.00 | - | 2 | 1 | 44.91% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 131.73 | 129.30 | 137.00 | +21.63 | +19.65% | 2 | 51 | 42.42% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 138.20 | 145.15 | 0.00 | - | 6 | 57 | 37.02% |
| COST241018C00670000 | 2024-05-17 1:33PM EDT | 2024-10-18 | 146.05 | 144.30 | 149.95 | +22.05 | +17.78% | 2 | 2 | 36.88% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 13.63% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00670000 | 2024-05-16 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 1.92 | 0.00 | - | 1 | 107 | 68.65% |
| COST240531P00670000 | 2024-05-16 12:57PM EDT | 2024-05-31 | 0.28 | 0.16 | 0.32 | 0.00 | - | 15 | 94 | 40.72% |
| COST240607P00670000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 0.41 | 0.33 | 0.50 | -0.39 | -48.75% | 6 | 81 | 35.52% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.38 | 0.84 | 0.00 | - | 11 | 12 | 33.50% |
| COST240621P00670000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.63 | 0.55 | 0.69 | -0.06 | -8.70% | 22 | 354 | 28.97% |
| COST240719P00670000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 1.51 | 1.24 | 1.57 | -0.09 | -5.63% | 31 | 208 | 25.10% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 6.30 | 4.15 | 4.60 | 0.00 | - | 15 | 131 | 22.81% |
| COST241018P00670000 | 2024-05-16 11:45AM EDT | 2024-10-18 | 6.47 | 6.05 | 6.90 | 0.00 | - | 6 | 405 | 23.17% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 14.85 | 16.55 | 0.00 | - | 1 | 10 | 22.23% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.