Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 107.20 | 115.30 | 0.00 | - | 1 | 81 | 53.56% |
| COST240531C00685000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 110.23 | 108.15 | 115.85 | +22.16 | +25.16% | 1 | 60 | 63.33% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 109.20 | 116.95 | 0.00 | - | 1 | 1 | 54.81% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 115.57 | 111.00 | 118.00 | 0.00 | - | 3 | 2 | 49.86% |
| COST240621C00685000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 118.05 | 112.15 | 118.30 | +6.05 | +5.40% | 2 | 378 | 45.18% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 102.37 | 115.05 | 122.90 | 0.00 | - | 1 | 52 | 39.80% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 125.05 | 132.55 | 0.00 | - | 3 | 213 | 35.86% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 130.95 | 134.95 | 0.00 | - | 10 | 10 | 34.04% |
| COST241220C00685000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 142.75 | 141.00 | 145.00 | -1.21 | -0.84% | 1 | 6 | 34.08% |
| COST250117C00685000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 148.00 | 145.50 | 148.55 | 0.00 | - | 1 | 601 | 33.81% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 152.95 | 158.85 | 0.00 | - | 1 | 3 | 34.52% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 167.10 | 173.80 | 0.00 | - | 21 | 203 | 35.75% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 189.10 | 197.50 | 0.00 | - | 2 | 70 | 35.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00685000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.15 | 0.00 | - | 6 | 55 | 46.09% |
| COST240531P00685000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.36 | 0.30 | 0.46 | -0.07 | -16.28% | 10 | 69 | 38.16% |
| COST240607P00685000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.60 | 0.52 | 0.70 | -0.42 | -41.18% | 10 | 42 | 33.37% |
| COST240614P00685000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.35 | 0.67 | 0.90 | 0.00 | - | 2 | 20 | 30.21% |
| COST240621P00685000 | 2024-05-17 1:02PM EDT | 2024-06-21 | 0.93 | 0.81 | 0.97 | -0.08 | -7.92% | 3 | 723 | 27.41% |
| COST240628P00685000 | 2024-05-13 2:03PM EDT | 2024-06-28 | 1.32 | 0.82 | 1.38 | -0.84 | -38.89% | 2 | 2 | 26.78% |
| COST240719P00685000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 2.04 | 1.58 | 2.14 | -0.06 | -2.86% | 23 | 209 | 24.01% |
| COST240920P00685000 | 2024-05-17 1:12PM EDT | 2024-09-20 | 5.70 | 5.20 | 5.90 | +0.10 | +1.79% | 5 | 166 | 22.12% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 8.00 | 8.65 | 0.00 | - | 2 | 44 | 22.60% |
| COST241220P00685000 | 2024-05-16 12:47PM EDT | 2024-12-20 | 12.49 | 12.35 | 13.10 | 0.00 | - | 186 | 201 | 22.12% |
| COST250117P00685000 | 2024-05-17 12:06PM EDT | 2025-01-17 | 14.45 | 13.70 | 14.45 | -0.95 | -6.17% | 1 | 195 | 21.63% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 22.50% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 24.35 | 28.35 | 0.00 | - | 1 | 11 | 22.87% |
| COST260116P00685000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 35.35 | 33.60 | 38.40 | 0.00 | - | 1 | 24 | 21.67% |
© 2024 Yahoo. All rights reserved.