Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00835000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| COST240531C00835000 | 2024-05-23 3:54PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| COST240607C00835000 | 2024-05-23 3:55PM EDT | 2024-06-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240614C00835000 | 2024-05-23 12:10PM EDT | 2024-06-14 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240621C00835000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST240628C00835000 | 2024-05-23 11:07AM EDT | 2024-06-28 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240719C00835000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COST240920C00835000 | 2024-05-23 3:55PM EDT | 2024-09-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST241220C00835000 | 2024-05-23 3:15PM EDT | 2024-12-20 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117C00835000 | 2024-05-23 2:39PM EDT | 2025-01-17 | 53.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST250321C00835000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250620C00835000 | 2024-05-22 3:50PM EDT | 2025-06-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116C00835000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00835000 | 2024-05-23 11:19AM EDT | 2024-05-24 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00835000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00835000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00835000 | 2024-05-22 12:44PM EDT | 2025-01-17 | 62.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620P00835000 | 2024-05-22 11:45AM EDT | 2025-06-20 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.