Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00860000 | 2024-05-17 12:42PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.21 | -0.26 | -60.47% | 4 | 65 | 26.91% |
| COST240531C00860000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 2.30 | 2.05 | 2.83 | -1.00 | -30.30% | 27 | 394 | 32.46% |
| COST240607C00860000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 3.18 | 3.05 | 3.50 | -0.30 | -8.62% | 3 | 296 | 28.21% |
| COST240614C00860000 | 2024-05-17 11:30AM EDT | 2024-06-14 | 3.55 | 3.65 | 4.00 | -0.45 | -11.25% | 1 | 17 | 25.46% |
| COST240621C00860000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 4.64 | 4.15 | 4.80 | -0.30 | -6.07% | 4 | 356 | 24.15% |
| COST240719C00860000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 8.40 | 8.50 | 8.90 | -0.34 | -3.89% | 2 | 223 | 22.59% |
| COST240920C00860000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 19.40 | 18.80 | 19.45 | -0.41 | -2.07% | 1 | 94 | 22.88% |
| COST241018C00860000 | 2024-05-16 2:03PM EDT | 2024-10-18 | 25.95 | 25.40 | 26.35 | -2.13 | -7.59% | 2 | 66 | 24.41% |
| COST241220C00860000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 35.84 | 36.40 | 38.20 | -4.09 | -10.24% | 1 | 27 | 25.70% |
| COST250117C00860000 | 2024-05-16 10:47AM EDT | 2025-01-17 | 45.85 | 40.80 | 42.75 | 0.00 | - | 6 | 72 | 26.01% |
| COST250321C00860000 | 2024-05-16 11:37AM EDT | 2025-03-21 | 56.00 | 50.20 | 54.15 | 0.00 | - | 17 | 40 | 27.20% |
| COST250620C00860000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 67.90 | 63.75 | 70.35 | -2.52 | -3.58% | 1 | 52 | 28.83% |
| COST260116C00860000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 96.48 | 91.25 | 96.95 | 0.00 | - | 3 | 88 | 29.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 117.47% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 64.65 | 72.70 | 0.00 | - | 2 | 0 | 22.20% |
| COST240920P00860000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 89.45 | 68.60 | 74.35 | 0.00 | - | 4 | 2 | 16.89% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 89.50 | 80.85 | 84.65 | 0.00 | - | 10 | 10 | 16.87% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 35.02% |
| COST260116P00860000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 113.57 | 101.90 | 106.75 | 0.00 | - | 2 | 2 | 16.48% |
© 2024 Yahoo. All rights reserved.