Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00725000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 70.71 | 68.00 | 75.35 | 0.00 | - | 9 | 76 | 61.72% |
| COST240531C00725000 | 2024-05-16 10:37AM EDT | 2024-05-31 | 77.47 | 69.40 | 77.10 | 0.00 | - | 10 | 37 | 48.67% |
| COST240607C00725000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 74.47 | 72.45 | 77.75 | +5.33 | +7.71% | 1 | 13 | 41.15% |
| COST240614C00725000 | 2024-05-10 11:51AM EDT | 2024-06-14 | 66.43 | 72.85 | 79.85 | 0.00 | - | 1 | 2 | 39.39% |
| COST240621C00725000 | 2024-05-16 12:27PM EDT | 2024-06-21 | 84.75 | 73.70 | 81.00 | 0.00 | - | 3 | 371 | 36.97% |
| COST240719C00725000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 81.50 | 80.75 | 84.65 | -7.13 | -8.04% | 1 | 313 | 31.43% |
| COST240920C00725000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 97.70 | 93.00 | 97.70 | 0.00 | - | 3 | 164 | 31.04% |
| COST241018C00725000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 100.20 | 99.50 | 102.50 | +13.71 | +15.85% | 2 | 39 | 30.83% |
| COST241220C00725000 | 2024-05-14 11:18AM EDT | 2024-12-20 | 96.65 | 110.05 | 113.10 | 0.00 | - | 1 | 46 | 30.97% |
| COST250117C00725000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 120.66 | 114.95 | 117.75 | 0.00 | - | 2 | 870 | 31.17% |
| COST250321C00725000 | 2024-05-14 1:47PM EDT | 2025-03-21 | 112.45 | 123.55 | 129.40 | 0.00 | - | 1 | 38 | 32.27% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 2025-06-20 | 147.65 | 138.90 | 144.60 | 0.00 | - | 1 | 193 | 33.42% |
| COST260116C00725000 | 2024-05-17 11:58AM EDT | 2026-01-16 | 164.00 | 163.30 | 170.50 | -11.00 | -6.29% | 10 | 78 | 33.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00725000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 60 | 364 | 28.03% |
| COST240531P00725000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 1.31 | 1.10 | 1.49 | -0.18 | -12.08% | 20 | 420 | 32.27% |
| COST240607P00725000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 2.05 | 1.85 | 2.28 | -0.02 | -0.97% | 13 | 42 | 29.24% |
| COST240614P00725000 | 2024-05-17 1:36PM EDT | 2024-06-14 | 2.53 | 2.34 | 2.96 | -0.24 | -8.66% | 10 | 18 | 27.17% |
| COST240621P00725000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 2.70 | 2.62 | 2.88 | -0.35 | -11.48% | 32 | 847 | 24.12% |
| COST240719P00725000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 5.01 | 4.80 | 5.40 | -0.36 | -6.70% | 283 | 503 | 21.78% |
| COST240920P00725000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 11.30 | 10.85 | 11.45 | +0.45 | +4.15% | 1 | 185 | 20.46% |
| COST241018P00725000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 15.05 | 14.00 | 15.05 | -1.25 | -7.67% | 1 | 199 | 20.90% |
| COST241220P00725000 | 2024-05-16 12:57PM EDT | 2024-12-20 | 20.72 | 20.20 | 21.15 | +0.62 | +3.08% | 2 | 342 | 20.81% |
| COST250117P00725000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 24.40 | 21.60 | 22.80 | 0.00 | - | 35 | 566 | 20.37% |
| COST250321P00725000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 28.55 | 27.00 | 28.95 | +1.05 | +3.82% | 1 | 35 | 20.71% |
| COST250620P00725000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 48.90 | 32.55 | 36.25 | 0.00 | - | 2 | 24 | 20.77% |
| COST260116P00725000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 46.05 | 44.85 | 47.75 | 0.00 | - | 1 | 36 | 20.01% |
© 2024 Yahoo. All rights reserved.