Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00820000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 1.62 | 1.50 | 1.93 | -0.14 | -7.95% | 353 | 486 | 21.30% |
| COST240531C00820000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 9.50 | 8.80 | 10.35 | -0.05 | -0.52% | 34 | 106 | 31.98% |
| COST240607C00820000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 11.30 | 10.60 | 12.30 | -0.84 | -6.92% | 19 | 88 | 28.91% |
| COST240614C00820000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 12.35 | 11.55 | 13.15 | -3.18 | -20.48% | 1 | 19 | 26.07% |
| COST240621C00820000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 13.78 | 12.95 | 13.75 | -0.61 | -4.24% | 23 | 308 | 23.98% |
| COST240628C00820000 | 2024-05-16 11:34AM EDT | 2024-06-28 | 18.98 | 14.55 | 15.70 | 0.00 | - | 2 | 7 | 23.81% |
| COST240719C00820000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 20.32 | 19.75 | 20.30 | -1.28 | -5.93% | 37 | 296 | 23.08% |
| COST240920C00820000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 32.65 | 33.45 | 33.95 | -1.49 | -4.36% | 2 | 104 | 23.79% |
| COST241018C00820000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 41.50 | 40.70 | 42.50 | -5.15 | -11.04% | 147 | 91 | 25.69% |
| COST241220C00820000 | 2024-05-16 3:01PM EDT | 2024-12-20 | 55.60 | 52.90 | 55.40 | 0.00 | - | 3 | 27 | 26.92% |
| COST250117C00820000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 62.77 | 57.95 | 59.90 | 0.00 | - | 1 | 168 | 27.07% |
| COST250321C00820000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 65.64 | 68.85 | 72.20 | 0.00 | - | 1 | 9 | 28.36% |
| COST250620C00820000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 86.23 | 82.95 | 87.45 | -1.92 | -2.18% | 2 | 93 | 29.51% |
| COST260116C00820000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 112.00 | 110.45 | 116.00 | -3.30 | -2.86% | 4 | 348 | 30.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00820000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 30.87 | 32.60 | 35.55 | 0.00 | - | 3 | 6 | 21.36% |
| COST240719P00820000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 47.90 | 37.60 | 39.00 | 0.00 | - | 1 | 9 | 18.74% |
| COST240920P00820000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 55.30 | 45.15 | 45.90 | 0.00 | - | 1 | 1 | 17.12% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 80.45 | 84.10 | 0.00 | - | 2 | 4 | 34.17% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 39.72% |
| COST250117P00820000 | 2024-05-13 12:47PM EDT | 2025-01-17 | 67.00 | 57.90 | 59.90 | 0.00 | - | 3 | 59 | 17.76% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 30.41% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 79.41% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 64.42% |
© 2024 Yahoo. All rights reserved.