Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00730000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 67.71 | 63.00 | 70.50 | +5.14 | +8.21% | 8 | 149 | 59.16% |
| COST240531C00730000 | 2024-05-16 12:51PM EDT | 2024-05-31 | 73.78 | 64.85 | 72.60 | 0.00 | - | 32 | 72 | 47.57% |
| COST240607C00730000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 74.35 | 67.05 | 74.00 | 0.00 | - | 20 | 54 | 41.71% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 55.75 | 68.35 | 74.70 | 0.00 | - | 1 | 1 | 37.31% |
| COST240621C00730000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 72.85 | 71.30 | 74.10 | +7.08 | +10.76% | 1 | 568 | 32.46% |
| COST240628C00730000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 76.40 | 70.90 | 75.65 | 0.00 | - | 1 | 2 | 31.75% |
| COST240719C00730000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 65.85 | 76.70 | 79.75 | 0.00 | - | 4 | 69 | 30.20% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-13 3:06PM EDT | 2024-10-18 | 82.20 | 95.80 | 100.75 | 0.00 | - | 2 | 30 | 31.63% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 101.23 | 121.60 | 126.00 | 0.00 | - | 5 | 49 | 32.05% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00730000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 60 | 153 | 27.88% |
| COST240531P00730000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 1.55 | 1.27 | 1.80 | -0.24 | -13.41% | 18 | 196 | 31.82% |
| COST240607P00730000 | 2024-05-17 12:39PM EDT | 2024-06-07 | 2.50 | 2.20 | 2.67 | +0.04 | +1.63% | 8 | 106 | 28.82% |
| COST240614P00730000 | 2024-05-17 11:43AM EDT | 2024-06-14 | 3.30 | 2.73 | 3.10 | +0.25 | +8.20% | 2 | 26 | 26.03% |
| COST240621P00730000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 3.25 | 2.69 | 3.30 | -0.38 | -10.47% | 112 | 509 | 23.72% |
| COST240719P00730000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 6.00 | 5.60 | 6.10 | +0.10 | +1.69% | 13 | 195 | 21.58% |
| COST241018P00730000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 16.30 | 15.10 | 16.65 | +1.05 | +6.89% | 30 | 149 | 21.04% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST250321P00730000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 33.73 | 24.40 | 30.10 | 0.00 | - | 3 | 3 | 20.46% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.