Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00740000 | 2024-05-17 12:12PM EDT | 2024-05-24 | 53.86 | 52.60 | 60.65 | -8.75 | -13.98% | 2 | 874 | 53.25% |
| COST240531C00740000 | 2024-05-16 2:01PM EDT | 2024-05-31 | 63.50 | 57.50 | 62.75 | 0.00 | - | 5 | 107 | 43.01% |
| COST240607C00740000 | 2024-05-17 11:46AM EDT | 2024-06-07 | 59.63 | 59.25 | 63.20 | +13.68 | +29.77% | 1 | 119 | 36.00% |
| COST240614C00740000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 61.65 | 60.20 | 66.20 | 0.00 | - | 2 | 49 | 35.99% |
| COST240621C00740000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 63.39 | 62.30 | 65.65 | -0.98 | -1.52% | 3 | 684 | 31.42% |
| COST240719C00740000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 67.67 | 67.15 | 71.30 | -9.89 | -12.75% | 1 | 199 | 28.99% |
| COST240920C00740000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 84.85 | 81.55 | 83.35 | 0.00 | - | 1 | 162 | 28.16% |
| COST241018C00740000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 87.90 | 88.35 | 92.25 | +18.28 | +26.26% | 4 | 27 | 30.34% |
| COST241220C00740000 | 2024-05-16 9:55AM EDT | 2024-12-20 | 101.16 | 99.85 | 102.40 | 0.00 | - | 1 | 52 | 30.14% |
| COST250117C00740000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 106.28 | 104.45 | 107.15 | -4.27 | -3.86% | 1 | 140 | 30.36% |
| COST250321C00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 121.24 | 114.20 | 119.40 | 0.00 | - | 2 | 17 | 31.64% |
| COST250620C00740000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 131.55 | 128.70 | 134.10 | 0.00 | - | 2 | 26 | 32.57% |
| COST260116C00740000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 157.59 | 153.75 | 160.95 | 0.00 | - | 11 | 27 | 33.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00740000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.57 | -0.07 | -35.00% | 39 | 158 | 30.58% |
| COST240531P00740000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 2.32 | 2.07 | 2.58 | -0.19 | -7.57% | 59 | 219 | 30.84% |
| COST240607P00740000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 3.31 | 3.10 | 3.50 | +0.09 | +2.80% | 11 | 51 | 27.61% |
| COST240614P00740000 | 2024-05-17 12:47PM EDT | 2024-06-14 | 4.35 | 3.75 | 4.25 | -0.06 | -1.36% | 14 | 64 | 25.47% |
| COST240621P00740000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.36 | 4.15 | 4.50 | -0.55 | -11.20% | 119 | 892 | 23.22% |
| COST240628P00740000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 5.20 | 5.10 | 6.40 | -0.16 | -2.99% | 41 | 4 | 24.07% |
| COST240719P00740000 | 2024-05-17 1:38PM EDT | 2024-07-19 | 7.60 | 7.15 | 7.65 | +0.31 | +4.25% | 29 | 815 | 21.08% |
| COST240920P00740000 | 2024-05-16 1:13PM EDT | 2024-09-20 | 15.30 | 13.90 | 14.60 | +1.56 | +11.35% | 1 | 263 | 19.91% |
| COST241018P00740000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 18.10 | 17.85 | 18.60 | -0.35 | -1.90% | 28 | 164 | 20.40% |
| COST241220P00740000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 27.33 | 23.00 | 25.30 | 0.00 | - | 1 | 40 | 20.42% |
| COST250117P00740000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 27.15 | 25.75 | 27.50 | +1.85 | +7.31% | 3 | 346 | 20.19% |
| COST250321P00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 31.34 | 31.15 | 35.60 | 0.00 | - | 1 | 2 | 21.15% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 44.35 | 37.00 | 42.40 | 0.00 | - | 4 | 26 | 20.86% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 53.03 | 49.05 | 53.10 | 0.00 | - | 2 | 29 | 19.75% |
© 2024 Yahoo. All rights reserved.