Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00775000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 22.95 | 21.80 | 25.30 | -1.07 | -4.45% | 47 | 166 | 28.04% |
| COST240531C00775000 | 2024-05-17 1:44PM EDT | 2024-05-31 | 31.12 | 28.85 | 33.25 | -2.38 | -7.10% | 9 | 148 | 34.62% |
| COST240607C00775000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 32.80 | 32.50 | 33.95 | -4.38 | -11.78% | 1 | 54 | 29.27% |
| COST240614C00775000 | 2024-05-17 9:35AM EDT | 2024-06-14 | 33.75 | 34.05 | 36.95 | -3.18 | -8.61% | 10 | 17 | 29.03% |
| COST240621C00775000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 36.80 | 35.80 | 36.95 | -0.20 | -0.54% | 16 | 522 | 25.97% |
| COST240628C00775000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 38.27 | 37.25 | 40.45 | +11.82 | +44.69% | 60 | 1 | 27.16% |
| COST240719C00775000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 43.47 | 43.10 | 44.30 | -2.55 | -5.54% | 31 | 279 | 25.24% |
| COST240920C00775000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 56.55 | 57.40 | 59.50 | -3.23 | -5.40% | 1 | 293 | 26.30% |
| COST241018C00775000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 64.00 | 64.80 | 68.65 | +3.20 | +5.26% | 2 | 46 | 28.36% |
| COST241220C00775000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 81.95 | 77.60 | 79.65 | 0.00 | - | 6 | 75 | 28.50% |
| COST250117C00775000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 85.81 | 82.15 | 85.05 | 0.00 | - | 11 | 153 | 28.96% |
| COST250321C00775000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 89.30 | 92.40 | 100.00 | 0.00 | - | 1 | 20 | 31.09% |
| COST250620C00775000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 115.00 | 107.90 | 112.30 | 0.00 | - | 8 | 13 | 31.13% |
| COST260116C00775000 | 2024-05-16 9:58AM EDT | 2026-01-16 | 138.06 | 133.05 | 140.00 | 0.00 | - | 1 | 19 | 32.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00775000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.60 | 1.34 | 1.82 | -0.75 | -31.91% | 201 | 265 | 19.46% |
| COST240531P00775000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 9.00 | 7.90 | 9.35 | -0.58 | -6.05% | 31 | 66 | 29.11% |
| COST240607P00775000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 10.64 | 7.10 | 10.90 | -0.41 | -3.71% | 11 | 64 | 26.05% |
| COST240614P00775000 | 2024-05-17 9:33AM EDT | 2024-06-14 | 12.75 | 10.80 | 11.90 | +1.96 | +18.16% | 2 | 7 | 23.81% |
| COST240621P00775000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 12.47 | 11.85 | 12.35 | +0.11 | +0.89% | 15 | 147 | 21.80% |
| COST240628P00775000 | 2024-05-16 1:24PM EDT | 2024-06-28 | 12.76 | 12.75 | 14.20 | 0.00 | - | 7 | 10 | 21.77% |
| COST240719P00775000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 16.10 | 15.15 | 16.80 | -0.90 | -5.29% | 4 | 112 | 19.90% |
| COST240920P00775000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 24.78 | 24.15 | 24.95 | 0.00 | - | 25 | 199 | 18.68% |
| COST241018P00775000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 29.34 | 28.45 | 29.60 | +0.74 | +2.59% | 1 | 14 | 19.25% |
| COST241220P00775000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 57.70 | 34.25 | 37.40 | 0.00 | - | 7 | 28 | 19.51% |
| COST250117P00775000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 38.01 | 36.45 | 39.60 | +0.02 | +0.05% | 1 | 71 | 19.24% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 42.95 | 46.60 | 0.00 | - | 75 | 55 | 19.63% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 52.05 | 56.70 | 0.00 | - | 151 | 102 | 20.38% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 60.60 | 66.75 | 0.00 | - | 1 | 9 | 19.02% |
© 2024 Yahoo. All rights reserved.