Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00680000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 98.18 | 113.55 | 120.35 | 0.00 | - | 1 | 4 | 65.67% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 113.00 | 121.00 | 0.00 | - | 1 | 3 | 66.15% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 114.70 | 122.00 | 0.00 | - | 2 | 1 | 56.87% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 116.00 | 123.70 | 0.00 | - | 2 | 970 | 47.52% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 119.90 | 124.80 | 0.00 | - | 1 | 32 | 36.98% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 129.15 | 135.95 | 0.00 | - | 2 | 42 | 35.65% |
| COST241018C00680000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 136.13 | 135.50 | 139.80 | +6.43 | +4.96% | 1 | 6 | 34.88% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 145.05 | 148.65 | 0.00 | - | 1 | 6 | 34.23% |
| COST250117C00680000 | 2024-05-16 10:14AM EDT | 2025-01-17 | 153.10 | 149.20 | 152.65 | 0.00 | - | 2 | 79 | 34.20% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 157.10 | 162.60 | 0.00 | - | 2 | 6 | 34.78% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 170.60 | 177.65 | 0.00 | - | 1 | 8 | 36.07% |
| COST260116C00680000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 195.73 | 193.00 | 201.05 | 0.00 | - | 10 | 50 | 35.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00680000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.36 | -0.02 | -28.57% | 1 | 345 | 59.89% |
| COST240531P00680000 | 2024-05-16 10:51AM EDT | 2024-05-31 | 0.35 | 0.30 | 0.38 | -0.02 | -5.41% | 1 | 118 | 38.60% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 0.57 | 0.44 | 0.62 | 0.00 | - | 5 | 25 | 34.03% |
| COST240614P00680000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.67 | 0.59 | 1.15 | -0.11 | -14.10% | 3 | 17 | 32.90% |
| COST240621P00680000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.76 | 0.71 | 0.86 | -0.08 | -9.52% | 16 | 1,579 | 27.89% |
| COST240628P00680000 | 2024-05-14 2:25PM EDT | 2024-06-28 | 1.96 | 0.65 | 1.70 | 0.00 | - | 6 | 19 | 29.05% |
| COST240719P00680000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 1.93 | 1.44 | 1.91 | +0.04 | +2.12% | 3 | 224 | 24.32% |
| COST240920P00680000 | 2024-05-16 11:44AM EDT | 2024-09-20 | 5.15 | 4.80 | 5.40 | 0.00 | - | 3 | 134 | 22.31% |
| COST241018P00680000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 7.82 | 7.45 | 7.95 | 0.00 | - | 4 | 24 | 22.72% |
| COST241220P00680000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 11.56 | 11.40 | 12.30 | 0.00 | - | 21 | 78 | 22.28% |
| COST250117P00680000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 13.50 | 12.85 | 13.55 | +0.75 | +5.88% | 2 | 319 | 21.75% |
| COST250321P00680000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 17.60 | 14.65 | 18.90 | 0.00 | - | 4 | 41 | 22.20% |
| COST250620P00680000 | 2024-05-16 3:08PM EDT | 2025-06-20 | 23.55 | 22.05 | 25.45 | 0.00 | - | 5 | 15 | 22.29% |
| COST260116P00680000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 36.00 | 32.25 | 36.40 | 0.00 | - | 1 | 105 | 21.57% |
© 2024 Yahoo. All rights reserved.