Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:770.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00770000 | 2024-05-24 10:54AM EDT | 2024-05-24 | 38.93 | 42.20 | 48.95 | +10.73 | +38.05% | 7 | 424 | 104.74% |
| COST240531C00770000 | 2024-05-23 3:54PM EDT | 2024-05-31 | 46.55 | 48.15 | 49.75 | +11.43 | +32.55% | 1 | 79 | 39.88% |
| COST240607C00770000 | 2024-05-24 11:15AM EDT | 2024-06-07 | 48.68 | 50.00 | 51.55 | +4.90 | +11.19% | 2 | 23 | 33.37% |
| COST240614C00770000 | 2024-05-23 11:02AM EDT | 2024-06-14 | 44.94 | 51.95 | 54.15 | 0.00 | - | 2 | 32 | 32.13% |
| COST240621C00770000 | 2024-05-24 12:11PM EDT | 2024-06-21 | 54.56 | 54.45 | 55.50 | +9.06 | +19.91% | 8 | 542 | 29.93% |
| COST240628C00770000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 46.00 | 53.45 | 60.80 | 0.00 | - | 2 | 10 | 33.31% |
| COST240719C00770000 | 2024-05-23 10:28AM EDT | 2024-07-19 | 52.17 | 60.50 | 62.85 | 0.00 | - | 5 | 117 | 28.36% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-24 11:34AM EDT | 2024-10-18 | 82.73 | 81.70 | 84.85 | +12.79 | +18.29% | 2 | 48 | 29.45% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-23 2:13PM EDT | 2025-03-21 | 100.81 | 110.80 | 113.20 | 0.00 | - | 1 | 6 | 30.86% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00770000 | 2024-05-24 10:47AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 42 | 790 | 45.70% |
| COST240531P00770000 | 2024-05-24 12:12PM EDT | 2024-05-31 | 2.95 | 2.92 | 3.10 | -4.48 | -60.30% | 149 | 489 | 36.35% |
| COST240607P00770000 | 2024-05-24 12:05PM EDT | 2024-06-07 | 4.05 | 3.90 | 4.15 | -4.77 | -54.08% | 26 | 86 | 29.30% |
| COST240614P00770000 | 2024-05-24 10:49AM EDT | 2024-06-14 | 5.30 | 5.15 | 5.55 | -4.00 | -43.01% | 2 | 35 | 26.95% |
| COST240621P00770000 | 2024-05-24 11:59AM EDT | 2024-06-21 | 6.21 | 6.10 | 6.35 | -5.06 | -44.90% | 191 | 739 | 24.76% |
| COST240628P00770000 | 2024-05-23 3:26PM EDT | 2024-06-28 | 11.65 | 6.70 | 7.55 | 0.00 | - | 12 | 16 | 23.88% |
| COST240719P00770000 | 2024-05-24 12:03PM EDT | 2024-07-19 | 9.98 | 9.70 | 10.05 | -4.72 | -32.11% | 101 | 272 | 21.58% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-23 11:37AM EDT | 2024-10-18 | 24.00 | 22.00 | 22.40 | 0.00 | - | 7 | 82 | 20.52% |
| COST250117P00770000 | 2024-05-23 10:07AM EDT | 2025-01-17 | 34.15 | 30.70 | 31.35 | 0.00 | - | 5 | 15 | 19.95% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 35.70 | 37.20 | 0.00 | - | - | 5 | 19.91% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.