Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:760.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00760000 | 2024-05-23 11:20AM EDT | 2024-05-24 | 45.95 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| COST240531C00760000 | 2024-05-23 3:50PM EDT | 2024-05-31 | 44.00 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 0.00% |
| COST240607C00760000 | 2024-05-23 2:27PM EDT | 2024-06-07 | 46.85 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| COST240614C00760000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COST240621C00760000 | 2024-05-23 12:53PM EDT | 2024-06-21 | 54.22 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 0.00% |
| COST240628C00760000 | 2024-05-22 1:44PM EDT | 2024-06-28 | 55.68 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| COST240719C00760000 | 2024-05-23 12:53PM EDT | 2024-07-19 | 60.88 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| COST240920C00760000 | 2024-05-23 2:59PM EDT | 2024-09-20 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| COST241018C00760000 | 2024-05-22 2:40PM EDT | 2024-10-18 | 79.40 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| COST241220C00760000 | 2024-05-23 1:06PM EDT | 2024-12-20 | 93.97 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| COST250117C00760000 | 2024-05-23 12:46PM EDT | 2025-01-17 | 99.53 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| COST250321C00760000 | 2024-05-23 12:02PM EDT | 2025-03-21 | 112.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST250620C00760000 | 2024-05-21 9:36AM EDT | 2025-06-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COST260116C00760000 | 2024-05-22 2:22PM EDT | 2026-01-16 | 151.30 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00760000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 586 | 25.00% |
| COST240531P00760000 | 2024-05-23 3:55PM EDT | 2024-05-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 174 | 305 | 6.25% |
| COST240607P00760000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 6.65 | 0.00 | 0.00 | 0.00 | - | 40 | 136 | 6.25% |
| COST240614P00760000 | 2024-05-23 2:46PM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| COST240621P00760000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 8.57 | 0.00 | 0.00 | 0.00 | - | 67 | 806 | 3.13% |
| COST240628P00760000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 3.13% |
| COST240719P00760000 | 2024-05-23 2:53PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 403 | 3.13% |
| COST240920P00760000 | 2024-05-23 2:59PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 333 | 1.56% |
| COST241018P00760000 | 2024-05-23 3:12PM EDT | 2024-10-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 1.56% |
| COST241220P00760000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 28.22 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 1.56% |
| COST250117P00760000 | 2024-05-23 3:55PM EDT | 2025-01-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 1.56% |
| COST250321P00760000 | 2024-05-20 3:08PM EDT | 2025-03-21 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| COST250620P00760000 | 2024-05-16 3:42PM EDT | 2025-06-20 | 46.34 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.78% |
| COST260116P00760000 | 2024-05-13 11:49AM EDT | 2026-01-16 | 63.11 | 0.00 | 0.00 | 0.00 | - | 65 | 31 | 0.78% |
© 2024 Yahoo. All rights reserved.