Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00690000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 111.40 | 116.20 | 124.20 | 0.00 | - | 1 | 50 | 57.06% |
| COST240607C00690000 | 2024-05-20 1:49PM EDT | 2024-06-07 | 109.05 | 117.25 | 125.20 | 0.00 | - | 1 | 2 | 67.68% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 86.75 | 119.70 | 126.10 | 0.00 | - | - | 1 | 57.78% |
| COST240621C00690000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 108.44 | 119.45 | 127.30 | 0.00 | - | 1 | 209 | 52.78% |
| COST240719C00690000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 117.21 | 123.45 | 131.00 | 0.00 | - | 3 | 172 | 42.68% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-05-22 1:54PM EDT | 2024-10-18 | 135.00 | 138.25 | 143.85 | 0.00 | - | 2 | 10 | 35.87% |
| COST250117C00690000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 158.05 | 153.05 | 156.60 | +15.80 | +11.11% | 3 | 15 | 34.71% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 161.30 | 166.40 | 0.00 | - | 1 | 2 | 35.08% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00690000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 0.15 | 0.07 | 1.68 | -0.23 | -60.53% | 47 | 132 | 63.28% |
| COST240607P00690000 | 2024-05-24 9:40AM EDT | 2024-06-07 | 0.65 | 0.27 | 0.50 | 0.00 | - | 44 | 44 | 40.75% |
| COST240614P00690000 | 2024-05-23 10:00AM EDT | 2024-06-14 | 0.83 | 0.45 | 0.72 | 0.00 | - | 1 | 23 | 35.32% |
| COST240621P00690000 | 2024-05-24 12:24PM EDT | 2024-06-21 | 0.74 | 0.75 | 0.85 | -0.19 | -20.43% | 11 | 1,160 | 31.48% |
| COST240628P00690000 | 2024-05-21 2:48PM EDT | 2024-06-28 | 1.26 | 0.53 | 1.15 | 0.00 | - | 2 | 8 | 29.75% |
| COST240719P00690000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 1.76 | 1.65 | 1.84 | -0.86 | -32.82% | 16 | 107 | 25.85% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST241018P00690000 | 2024-05-23 10:18AM EDT | 2024-10-18 | 8.06 | 7.25 | 7.75 | 0.00 | - | 6 | 53 | 23.22% |
| COST250117P00690000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 14.20 | 12.75 | 13.60 | 0.00 | - | 2 | 4 | 22.20% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 33.20% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.