Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00795000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 9.45 | 8.75 | 10.10 | +0.70 | +8.00% | 627 | 399 | 22.05% |
| COST240531C00795000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 19.46 | 18.45 | 19.70 | +0.21 | +1.09% | 105 | 85 | 31.05% |
| COST240607C00795000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 21.45 | 20.80 | 23.00 | -1.15 | -5.09% | 21 | 76 | 29.69% |
| COST240614C00795000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 22.50 | 22.50 | 23.55 | -3.80 | -14.45% | 18 | 37 | 26.33% |
| COST240621C00795000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 24.41 | 23.95 | 24.85 | +0.41 | +1.71% | 130 | 330 | 24.88% |
| COST240628C00795000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 26.70 | 23.25 | 26.65 | 0.00 | - | 6 | 16 | 24.38% |
| COST240719C00795000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 31.70 | 31.60 | 32.05 | +0.90 | +2.92% | 64 | 116 | 24.01% |
| COST240920C00795000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 45.90 | 45.45 | 46.50 | +0.40 | +0.88% | 17 | 214 | 24.74% |
| COST241018C00795000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 53.70 | 52.95 | 57.30 | -4.15 | -7.17% | 1 | 12 | 27.63% |
| COST241220C00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 65.47 | 66.05 | 71.40 | -4.55 | -6.50% | 2 | 150 | 29.07% |
| COST250117C00795000 | 2024-05-17 1:09PM EDT | 2025-01-17 | 71.70 | 69.60 | 76.00 | -4.07 | -5.37% | 2 | 119 | 29.14% |
| COST250321C00795000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 82.81 | 81.20 | 88.00 | -5.26 | -5.97% | 8 | 3 | 30.14% |
| COST250620C00795000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 98.98 | 95.95 | 101.00 | 0.00 | - | 11 | 32 | 30.44% |
| COST260116C00795000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 125.30 | 122.10 | 128.75 | -6.70 | -5.08% | 2 | 137 | 31.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00795000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.35 | 7.00 | 7.40 | -2.15 | -22.63% | 220 | 182 | 17.75% |
| COST240531P00795000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 16.55 | 15.80 | 17.45 | -0.70 | -4.06% | 59 | 21 | 28.73% |
| COST240607P00795000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 19.70 | 19.60 | 20.45 | -7.85 | -28.49% | 9 | 6 | 27.41% |
| COST240614P00795000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 18.75 | 18.55 | 20.30 | -1.35 | -6.72% | 32 | 24 | 23.56% |
| COST240621P00795000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 20.00 | 19.75 | 20.35 | +0.29 | +1.47% | 92 | 48 | 21.13% |
| COST240719P00795000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 25.60 | 23.95 | 24.55 | +1.66 | +6.93% | 5 | 59 | 18.94% |
| COST240920P00795000 | 2024-05-17 10:16AM EDT | 2024-09-20 | 33.93 | 32.20 | 33.25 | +2.55 | +8.13% | 24 | 45 | 18.07% |
| COST241018P00795000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 38.00 | 36.95 | 37.95 | +0.55 | +1.47% | 2 | 53 | 18.63% |
| COST241220P00795000 | 2024-05-17 10:17AM EDT | 2024-12-20 | 45.95 | 43.20 | 45.85 | +3.70 | +8.76% | 2 | 37 | 18.93% |
| COST250117P00795000 | 2024-05-16 11:51AM EDT | 2025-01-17 | 45.25 | 44.95 | 47.85 | 0.00 | - | 3 | 23 | 18.59% |
| COST250321P00795000 | 2024-05-16 11:58AM EDT | 2025-03-21 | 51.29 | 50.75 | 54.95 | 0.00 | - | 75 | 35 | 19.03% |
| COST250620P00795000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 57.50 | 57.80 | 63.05 | 0.00 | - | 78 | 78 | 19.17% |
| COST260116P00795000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 72.47 | 69.45 | 74.20 | -7.28 | -9.13% | 2 | 12 | 18.26% |
© 2024 Yahoo. All rights reserved.