Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00840000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.78 | -0.12 | -23.08% | 43 | 535 | 25.43% |
| COST240531C00840000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 4.91 | 4.35 | 5.25 | -0.89 | -15.34% | 200 | 394 | 31.40% |
| COST240607C00840000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 6.13 | 5.65 | 6.15 | -1.61 | -20.80% | 16 | 28 | 27.30% |
| COST240614C00840000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 6.81 | 6.60 | 7.30 | -1.89 | -21.72% | 1 | 10 | 25.39% |
| COST240621C00840000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 8.19 | 7.85 | 8.85 | -0.06 | -0.73% | 11 | 215 | 24.72% |
| COST240628C00840000 | 2024-05-17 11:01AM EDT | 2024-06-28 | 9.05 | 8.75 | 9.70 | +3.55 | +69.61% | 11 | 6 | 23.54% |
| COST240719C00840000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 13.77 | 13.15 | 13.70 | +0.37 | +2.76% | 231 | 100 | 22.80% |
| COST240920C00840000 | 2024-05-16 12:59PM EDT | 2024-09-20 | 28.70 | 25.15 | 26.15 | 0.00 | - | 13 | 147 | 23.40% |
| COST241018C00840000 | 2024-05-17 1:58PM EDT | 2024-10-18 | 32.80 | 32.30 | 33.70 | -1.61 | -4.68% | 201 | 112 | 24.98% |
| COST241220C00840000 | 2024-05-16 1:18PM EDT | 2024-12-20 | 48.78 | 44.10 | 46.10 | 0.00 | - | 3 | 41 | 26.22% |
| COST250117C00840000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 49.05 | 48.80 | 51.20 | -2.45 | -4.76% | 2 | 108 | 26.66% |
| COST250321C00840000 | 2024-05-15 12:25PM EDT | 2025-03-21 | 55.90 | 59.25 | 62.45 | 0.00 | - | 3 | 12 | 27.65% |
| COST250620C00840000 | 2024-05-16 1:34PM EDT | 2025-06-20 | 79.89 | 74.15 | 77.65 | 0.00 | - | 1 | 124 | 28.88% |
| COST260116C00840000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 100.55 | 100.10 | 106.45 | -2.58 | -2.50% | 1 | 16 | 30.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00840000 | 2024-05-16 9:58AM EDT | 2024-05-24 | 44.00 | 40.50 | 48.80 | 0.00 | - | 1 | 2 | 42.29% |
| COST240621P00840000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 46.90 | 47.60 | 51.35 | 0.00 | - | 6 | 6 | 22.53% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 132.75 | 48.95 | 53.00 | 0.00 | - | 2 | 0 | 18.40% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 2024-09-20 | 66.30 | 56.65 | 59.20 | 0.00 | - | 2 | 1 | 16.94% |
| COST241018P00840000 | 2024-05-17 9:43AM EDT | 2024-10-18 | 63.80 | 58.45 | 62.85 | -46.00 | -41.89% | 1 | 0 | 17.29% |
| COST241220P00840000 | 2024-05-14 9:48AM EDT | 2024-12-20 | 79.40 | 64.95 | 70.15 | 0.00 | - | 3 | 3 | 17.77% |
| COST250117P00840000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 66.60 | 67.00 | 73.55 | 0.00 | - | 7 | 11 | 18.09% |
| COST250620P00840000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 81.20 | 80.05 | 83.90 | +1.15 | +1.44% | 3 | 3 | 17.40% |
© 2024 Yahoo. All rights reserved.