Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00800000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 6.65 | 6.50 | 6.80 | +0.25 | +3.91% | 2,023 | 700 | 19.82% |
| COST240531C00800000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 16.60 | 16.20 | 17.25 | +0.05 | +0.30% | 210 | 448 | 30.92% |
| COST240607C00800000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 19.15 | 18.35 | 19.15 | -0.25 | -1.29% | 38 | 559 | 27.74% |
| COST240614C00800000 | 2024-05-17 3:08PM EDT | 2024-06-14 | 20.40 | 19.75 | 21.20 | -3.53 | -14.75% | 20 | 155 | 26.36% |
| COST240621C00800000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 21.75 | 21.40 | 22.10 | +0.25 | +1.16% | 198 | 1,324 | 24.49% |
| COST240628C00800000 | 2024-05-17 1:46PM EDT | 2024-06-28 | 24.00 | 22.85 | 24.30 | +0.01 | +0.04% | 6 | 20 | 24.40% |
| COST240719C00800000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 29.95 | 28.85 | 30.40 | +1.45 | +5.09% | 32 | 406 | 24.54% |
| COST240920C00800000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 42.95 | 42.85 | 43.80 | -0.35 | -0.81% | 308 | 581 | 24.54% |
| COST241018C00800000 | 2024-05-17 1:25PM EDT | 2024-10-18 | 50.52 | 50.45 | 52.45 | -3.03 | -5.66% | 4 | 264 | 26.39% |
| COST241220C00800000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 64.40 | 63.35 | 68.70 | +0.42 | +0.66% | 3 | 203 | 28.89% |
| COST250117C00800000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 69.42 | 68.15 | 69.85 | -1.18 | -1.67% | 8 | 510 | 27.63% |
| COST250321C00800000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 80.65 | 79.00 | 82.15 | 0.00 | - | 2 | 39 | 28.88% |
| COST250620C00800000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 97.07 | 93.00 | 101.00 | +0.22 | +0.23% | 1 | 712 | 31.10% |
| COST260116C00800000 | 2024-05-17 2:52PM EDT | 2026-01-16 | 123.20 | 119.80 | 126.15 | -0.26 | -0.21% | 2 | 156 | 31.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00800000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 10.60 | 9.60 | 10.50 | -1.40 | -11.67% | 176 | 440 | 18.68% |
| COST240531P00800000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 19.05 | 18.05 | 20.35 | -0.75 | -3.79% | 13 | 44 | 29.17% |
| COST240607P00800000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 22.52 | 19.00 | 21.60 | +3.07 | +15.78% | 5 | 17 | 25.46% |
| COST240614P00800000 | 2024-05-16 3:41PM EDT | 2024-06-14 | 23.25 | 23.35 | 24.40 | -11.48 | -33.05% | 3 | 2 | 25.24% |
| COST240621P00800000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 22.40 | 21.60 | 22.95 | -1.65 | -6.86% | 75 | 87 | 21.10% |
| COST240719P00800000 | 2024-05-17 11:54AM EDT | 2024-07-19 | 28.60 | 26.40 | 27.00 | +2.45 | +9.37% | 99 | 50 | 18.80% |
| COST240920P00800000 | 2024-05-17 10:52AM EDT | 2024-09-20 | 36.65 | 34.65 | 35.25 | +0.60 | +1.66% | 4 | 450 | 17.72% |
| COST241018P00800000 | 2024-05-16 12:28PM EDT | 2024-10-18 | 38.95 | 37.80 | 40.40 | 0.00 | - | 17 | 15 | 18.53% |
| COST241220P00800000 | 2024-05-16 12:41PM EDT | 2024-12-20 | 45.84 | 46.10 | 48.25 | 0.00 | - | 5 | 101 | 18.82% |
| COST250117P00800000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 50.00 | 47.20 | 49.85 | +1.30 | +2.67% | 1 | 116 | 18.33% |
| COST250321P00800000 | 2024-05-16 2:01PM EDT | 2025-03-21 | 54.12 | 52.50 | 56.80 | 0.00 | - | 76 | 77 | 18.74% |
| COST250620P00800000 | 2024-05-17 10:09AM EDT | 2025-06-20 | 62.35 | 59.70 | 63.85 | +0.20 | +0.32% | 2 | 5 | 18.59% |
| COST260116P00800000 | 2024-05-17 3:36PM EDT | 2026-01-16 | 74.00 | 71.60 | 75.05 | -0.40 | -0.54% | 8 | 123 | 17.80% |
© 2024 Yahoo. All rights reserved.