Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00790000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 11.57 | 11.30 | 12.25 | +0.42 | +3.77% | 221 | 911 | 20.66% |
| COST240531C00790000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 23.00 | 20.75 | 22.45 | +1.33 | +6.14% | 50 | 134 | 31.33% |
| COST240607C00790000 | 2024-05-17 1:44PM EDT | 2024-06-07 | 24.07 | 23.35 | 25.75 | -0.73 | -2.94% | 27 | 95 | 29.96% |
| COST240614C00790000 | 2024-05-16 2:37PM EDT | 2024-06-14 | 25.73 | 24.80 | 26.75 | -1.77 | -6.44% | 1 | 25 | 27.09% |
| COST240621C00790000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 27.00 | 26.65 | 28.80 | -0.62 | -2.24% | 80 | 332 | 26.33% |
| COST240628C00790000 | 2024-05-17 11:04AM EDT | 2024-06-28 | 27.72 | 28.10 | 29.75 | -4.82 | -14.81% | 5 | 10 | 24.93% |
| COST240719C00790000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 35.70 | 34.05 | 36.25 | -0.20 | -0.56% | 24 | 111 | 25.32% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00790000 | 2024-05-17 1:25PM EDT | 2024-10-18 | 56.46 | 55.95 | 60.10 | -3.69 | -6.13% | 1 | 35 | 27.84% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COST250321C00790000 | 2024-05-17 2:37PM EDT | 2025-03-21 | 86.00 | 84.00 | 90.95 | -2.75 | -3.10% | 1 | 7 | 30.38% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00790000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.25 | 5.00 | 5.65 | -1.55 | -22.79% | 992 | 342 | 18.79% |
| COST240531P00790000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 14.05 | 13.45 | 16.15 | -1.70 | -10.79% | 40 | 84 | 30.54% |
| COST240607P00790000 | 2024-05-17 1:29PM EDT | 2024-06-07 | 16.50 | 15.60 | 16.40 | -0.80 | -4.62% | 2 | 22 | 25.27% |
| COST240614P00790000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 16.84 | 15.75 | 18.15 | -0.31 | -1.81% | 3 | 14 | 23.89% |
| COST240621P00790000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 17.25 | 17.55 | 19.35 | -1.90 | -9.92% | 462 | 154 | 22.61% |
| COST240719P00790000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 21.63 | 21.70 | 22.40 | -0.97 | -4.29% | 3 | 307 | 19.18% |
| COST241018P00790000 | 2024-05-16 1:38PM EDT | 2024-10-18 | 34.70 | 34.40 | 35.75 | 0.00 | - | 6 | 5 | 18.80% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.20% |
| COST250321P00790000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 51.70 | 48.45 | 52.60 | -1.40 | -2.64% | 11 | 2 | 19.12% |
© 2024 Yahoo. All rights reserved.