Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:745.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00745000 | 2024-05-23 3:23PM EDT | 2024-05-24 | 53.00 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 0.00% |
| COST240531C00745000 | 2024-05-23 3:54PM EDT | 2024-05-31 | 55.79 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST240607C00745000 | 2024-05-23 1:38PM EDT | 2024-06-07 | 61.98 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| COST240614C00745000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 58.39 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| COST240621C00745000 | 2024-05-23 3:00PM EDT | 2024-06-21 | 60.25 | 0.00 | 0.00 | 0.00 | - | 10 | 938 | 0.00% |
| COST240628C00745000 | 2024-05-22 2:48PM EDT | 2024-06-28 | 65.49 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| COST240719C00745000 | 2024-05-23 1:46PM EDT | 2024-07-19 | 70.75 | 0.00 | 0.00 | 0.00 | - | 5 | 292 | 0.00% |
| COST240920C00745000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| COST241018C00745000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 91.63 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COST241220C00745000 | 2024-05-23 12:28PM EDT | 2024-12-20 | 106.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST250620C00745000 | 2024-05-23 9:52AM EDT | 2025-06-20 | 131.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00745000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| COST240531P00745000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 395 | 12.50% |
| COST240607P00745000 | 2024-05-23 3:06PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| COST240614P00745000 | 2024-05-23 2:06PM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 6.25% |
| COST240621P00745000 | 2024-05-23 3:00PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 459 | 6.25% |
| COST240628P00745000 | 2024-05-23 1:33PM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| COST240719P00745000 | 2024-05-23 2:44PM EDT | 2024-07-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 3.13% |
| COST240920P00745000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 13.83 | 0.00 | 0.00 | 0.00 | - | 13 | 258 | 3.13% |
| COST241018P00745000 | 2024-05-23 10:37AM EDT | 2024-10-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
| COST241220P00745000 | 2024-05-23 1:19PM EDT | 2024-12-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| COST250117P00745000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 1.56% |
| COST250321P00745000 | 2024-05-21 11:08AM EDT | 2025-03-21 | 33.12 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 1.56% |
| COST250620P00745000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST260116P00745000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.78% |
© 2024 Yahoo. All rights reserved.