Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 410.00 | 0.07 | 0.00 | - | 1 | 0 |
| 161.77 | 0.00 | - | - | 0 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 570.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 590.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 595.00 | 0.06 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 605.00 | 0.36 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 0.43 | 0.00 | - | 1 | 0 |
| 97.51 | 0.00 | - | - | 0 | 615.00 | 0.05 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 620.00 | 0.12 | 0.00 | - | 37 | 0 |
| 83.94 | 0.00 | - | 1 | 0 | 625.00 | 0.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 630.00 | 0.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 635.00 | 0.10 | 0.00 | - | 1 | 0 |
| 66.64 | 0.00 | - | 14 | 0 | 640.00 | 0.13 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 645.00 | 0.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 0.16 | 0.00 | - | 14 | 0 |
| 81.67 | 0.00 | - | 30 | 0 | 655.00 | 0.21 | 0.00 | - | 3 | 0 |
| 65.37 | 0.00 | - | 3 | 0 | 660.00 | 0.27 | 0.00 | - | 10 | 0 |
| 60.95 | 0.00 | - | 3 | 0 | 665.00 | 0.26 | 0.00 | - | 2 | 0 |
| 55.65 | 0.00 | - | 3 | 0 | 670.00 | 0.39 | 0.00 | - | 23 | 0 |
| 51.30 | 0.00 | - | 3 | 0 | 675.00 | 0.44 | 0.00 | - | 132 | 0 |
| 49.00 | 0.00 | - | 1 | 0 | 680.00 | 0.66 | 0.00 | - | 81 | 0 |
| 43.75 | 0.00 | - | 1 | 0 | 685.00 | 0.87 | 0.00 | - | 46 | 0 |
| 32.90 | 0.00 | - | 1 | 0 | 690.00 | 1.26 | 0.00 | - | 49 | 0 |
| 27.60 | 0.00 | - | 3 | 0 | 695.00 | 1.68 | 0.00 | - | 52 | 0 |
| 25.20 | 0.00 | - | 52 | 0 | 700.00 | 2.17 | 0.00 | - | 163 | 0 |
| 27.34 | 0.00 | - | 2 | 0 | 705.00 | 3.20 | 0.00 | - | 8 | 0 |
| 16.30 | 0.00 | - | 14 | 0 | 707.50 | 4.75 | 0.00 | - | 1 | 0 |
| 16.35 | 0.00 | - | 17 | 0 | 710.00 | 4.20 | 0.00 | - | 9 | 0 |
| 15.39 | 0.00 | - | 2 | 0 | 712.50 | 4.80 | 0.00 | - | 42 | 0 |
| 13.15 | 0.00 | - | 64 | 0 | 715.00 | 5.88 | 0.00 | - | 80 | 0 |
| 12.75 | 0.00 | - | 77 | 0 | 717.50 | 7.13 | 0.00 | - | 11 | 0 |
| 10.45 | 0.00 | - | 77 | 0 | 720.00 | 8.23 | 0.00 | - | 61 | 0 |
| 10.85 | 0.00 | - | 38 | 0 | 722.50 | 8.55 | 0.00 | - | 110 | 0 |
| 8.60 | 0.00 | - | 234 | 0 | 725.00 | 10.12 | 0.00 | - | 5 | 0 |
| 7.40 | 0.00 | - | 55 | 0 | 727.50 | 11.95 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 123 | 0 | 730.00 | 13.54 | 0.00 | - | 21 | 0 |
| 4.95 | 0.00 | - | 5 | 0 | 732.50 | 15.45 | 0.00 | - | 13 | 0 |
| 4.30 | 0.00 | - | 46 | 0 | 735.00 | 15.98 | 0.00 | - | 12 | 0 |
| 3.25 | 0.00 | - | 58 | 0 | 740.00 | 19.68 | 0.00 | - | 64 | 0 |
| 1.96 | 0.00 | - | 80 | 0 | 745.00 | 23.55 | 0.00 | - | - | 0 |
| 1.44 | 0.00 | - | 53 | 0 | 750.00 | 20.90 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 7 | 0 | 755.00 | 26.35 | 0.00 | - | 3 | 0 |
| 0.64 | 0.00 | - | 46 | 0 | 760.00 | 36.83 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 7 | 0 | 765.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 20 | 0 | 770.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 6 | 0 | 775.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 9 | 0 | 780.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 785.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 0 | 790.00 | 63.00 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 28 | 0 | 795.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 805.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 810.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 815.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 820.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 2 | 0 | 825.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 0 | 835.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 0 | 840.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 0 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 900.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 910.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.