Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00900000 | 2024-05-17 1:16PM EDT | 2024-05-24 | 0.51 | 0.00 | 1.60 | +0.44 | +628.57% | 1 | 5 | 56.20% |
| COST240531C00900000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 0.72 | 0.64 | 0.85 | -0.07 | -8.86% | 7 | 141 | 35.08% |
| COST240607C00900000 | 2024-05-17 12:19PM EDT | 2024-06-07 | 1.13 | 0.91 | 1.14 | +0.08 | +7.62% | 3 | 120 | 30.27% |
| COST240614C00900000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 1.25 | 1.12 | 1.37 | -0.13 | -9.42% | 10 | 29 | 27.20% |
| COST240621C00900000 | 2024-05-17 9:54AM EDT | 2024-06-21 | 1.59 | 1.50 | 1.91 | -0.10 | -5.92% | 3 | 491 | 26.12% |
| COST240719C00900000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 3.45 | 3.20 | 3.70 | -0.50 | -12.66% | 25 | 756 | 22.87% |
| COST240920C00900000 | 2024-05-17 11:51AM EDT | 2024-09-20 | 9.75 | 10.05 | 10.60 | -1.25 | -11.36% | 3 | 120 | 22.49% |
| COST241018C00900000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 15.35 | 14.90 | 16.60 | -2.40 | -13.52% | 2 | 62 | 24.29% |
| COST241220C00900000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 25.85 | 24.20 | 25.30 | 0.00 | - | 4 | 87 | 24.77% |
| COST250117C00900000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 28.19 | 28.00 | 29.70 | -2.81 | -9.06% | 9 | 256 | 25.24% |
| COST250321C00900000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 32.70 | 37.25 | 39.60 | 0.00 | - | 1 | 19 | 26.25% |
| COST250620C00900000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 48.75 | 50.10 | 54.85 | 0.00 | - | 1 | 55 | 27.92% |
| COST260116C00900000 | 2024-05-16 12:13PM EDT | 2026-01-16 | 81.00 | 75.40 | 80.35 | 0.00 | - | 12 | 64 | 28.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 171.17 | 100.45 | 108.50 | 0.00 | - | 2 | 0 | 71.55% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 100.60 | 108.60 | 0.00 | - | 2 | 0 | 32.22% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 100.40 | 109.00 | 0.00 | - | 3 | 0 | 24.62% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 104.00 | 112.50 | 0.00 | - | 5 | 5 | 18.70% |
| COST241220P00900000 | 2024-05-08 12:50PM EDT | 2024-12-20 | 136.10 | 108.80 | 113.55 | 0.00 | - | - | 0 | 16.42% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 173.75 | 109.80 | 113.90 | 0.00 | - | 1 | 1 | 15.66% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 39.27% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 139.01 | 125.45 | 131.35 | 0.00 | - | 2 | 1 | 15.34% |
© 2024 Yahoo. All rights reserved.