Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00750000 | 2024-05-17 12:22PM EDT | 2024-05-24 | 45.00 | 43.10 | 50.65 | -6.22 | -12.14% | 2 | 274 | 46.61% |
| COST240531C00750000 | 2024-05-17 12:20PM EDT | 2024-05-31 | 49.70 | 48.30 | 52.90 | -0.97 | -1.91% | 5 | 420 | 38.31% |
| COST240607C00750000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 52.47 | 51.05 | 54.10 | 0.00 | - | 17 | 63 | 33.46% |
| COST240614C00750000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 54.95 | 52.30 | 56.45 | +6.30 | +12.95% | 1 | 57 | 32.49% |
| COST240621C00750000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 56.35 | 54.20 | 56.65 | +0.95 | +1.71% | 11 | 362 | 29.32% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 57.71 | 54.70 | 58.55 | -5.33 | -8.45% | 4 | 4 | 28.98% |
| COST240719C00750000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 62.31 | 60.00 | 63.80 | +1.13 | +1.85% | 7 | 78 | 28.43% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-05-16 12:47PM EDT | 2024-10-18 | 82.25 | 81.20 | 84.50 | -3.42 | -3.99% | 6 | 98 | 29.39% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250321C00750000 | 2024-05-16 10:34AM EDT | 2025-03-21 | 114.58 | 107.80 | 113.05 | 0.00 | - | 2 | 47 | 31.26% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00750000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.26 | -0.16 | -48.48% | 166 | 616 | 22.44% |
| COST240531P00750000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 3.41 | 3.30 | 3.90 | -0.69 | -16.83% | 54 | 319 | 30.51% |
| COST240607P00750000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 4.44 | 2.37 | 4.85 | +0.04 | +0.91% | 7 | 112 | 26.94% |
| COST240614P00750000 | 2024-05-17 1:48PM EDT | 2024-06-14 | 5.40 | 4.85 | 5.70 | -0.59 | -9.85% | 8 | 96 | 24.81% |
| COST240621P00750000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.00 | 5.60 | 6.05 | -0.85 | -12.41% | 81 | 547 | 22.72% |
| COST240628P00750000 | 2024-05-16 2:16PM EDT | 2024-06-28 | 7.10 | 6.30 | 7.45 | 0.00 | - | 1 | 7 | 22.59% |
| COST240719P00750000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 9.44 | 9.05 | 9.55 | -0.06 | -0.63% | 126 | 232 | 20.59% |
| COST241018P00750000 | 2024-05-17 1:06PM EDT | 2024-10-18 | 20.95 | 20.45 | 21.25 | -0.20 | -0.95% | 111 | 75 | 20.03% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| COST250321P00750000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 34.00 | 33.80 | 38.00 | 0.00 | - | 1 | 17 | 20.54% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.