Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 650.00 | 154.48 | 164.00 | 172.70 | 0.00 | - | - | 3 | 56.66% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 145.80 | 153.00 | 0.00 | - | 1 | 1 | 54.32% |
| COST240628C00690000 | 2024-05-31 2:17PM EDT | 690.00 | 109.64 | 126.05 | 133.00 | 0.00 | - | 1 | 1 | 57.55% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 121.15 | 128.00 | 0.00 | - | 1 | 10 | 55.77% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 116.20 | 123.00 | +5.00 | +4.39% | 1 | 4 | 53.98% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 705.00 | 90.79 | 111.30 | 118.00 | 0.00 | - | - | 1 | 52.20% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 106.40 | 113.00 | 0.00 | - | 6 | 6 | 50.42% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 101.50 | 109.00 | 0.00 | - | 1 | 0 | 50.74% |
| COST240628C00720000 | 2024-05-30 12:51PM EDT | 720.00 | 102.94 | 96.60 | 103.95 | 0.00 | - | 2 | 3 | 48.81% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 86.85 | 94.00 | 0.00 | - | 2 | 5 | 45.25% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 82.00 | 89.00 | 0.00 | - | 1 | 2 | 43.41% |
| COST240628C00740000 | 2024-05-31 1:28PM EDT | 740.00 | 61.88 | 77.20 | 83.70 | 0.00 | - | 1 | 75 | 41.01% |
| COST240628C00745000 | 2024-05-31 10:19AM EDT | 745.00 | 52.76 | 72.40 | 78.40 | 0.00 | - | 1 | 55 | 38.62% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 67.55 | 73.95 | 0.00 | - | 4 | 8 | 37.76% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 62.85 | 68.90 | 0.00 | - | 1 | 55 | 35.80% |
| COST240628C00760000 | 2024-05-31 10:10AM EDT | 760.00 | 64.18 | 58.25 | 64.30 | +23.14 | +56.38% | 40 | 47 | 34.58% |
| COST240628C00765000 | 2024-05-29 11:31AM EDT | 765.00 | 59.60 | 53.65 | 56.70 | +2.36 | +4.12% | 40 | 6 | 28.31% |
| COST240628C00770000 | 2024-05-31 9:55AM EDT | 770.00 | 34.50 | 49.60 | 53.20 | 0.00 | - | 2 | 13 | 28.97% |
| COST240628C00775000 | 2024-06-03 1:41PM EDT | 775.00 | 45.61 | 45.15 | 50.60 | +15.80 | +53.00% | 2 | 61 | 30.69% |
| COST240628C00780000 | 2024-06-03 1:41PM EDT | 780.00 | 41.71 | 41.05 | 46.20 | +10.21 | +32.41% | 6 | 10 | 29.49% |
| COST240628C00785000 | 2024-05-31 10:52AM EDT | 785.00 | 28.36 | 36.55 | 40.40 | 0.00 | - | 8 | 28 | 26.26% |
| COST240628C00790000 | 2024-06-03 1:48PM EDT | 790.00 | 33.82 | 32.65 | 37.05 | +2.67 | +8.57% | 8 | 12 | 26.34% |
| COST240628C00795000 | 2024-06-03 9:47AM EDT | 795.00 | 40.70 | 29.60 | 33.80 | +17.10 | +72.46% | 6 | 23 | 26.32% |
| COST240628C00800000 | 2024-06-03 2:14PM EDT | 800.00 | 24.56 | 25.80 | 28.00 | +0.56 | +2.33% | 24 | 71 | 22.93% |
| COST240628C00805000 | 2024-06-03 2:14PM EDT | 805.00 | 21.42 | 22.65 | 24.25 | +0.47 | +2.24% | 4 | 82 | 21.98% |
| COST240628C00810000 | 2024-06-03 3:50PM EDT | 810.00 | 20.01 | 19.80 | 21.85 | +0.80 | +4.16% | 15 | 98 | 22.43% |
| COST240628C00815000 | 2024-06-03 3:50PM EDT | 815.00 | 17.19 | 16.90 | 18.95 | -0.31 | -1.77% | 24 | 49 | 22.03% |
| COST240628C00820000 | 2024-06-03 1:37PM EDT | 820.00 | 14.95 | 13.50 | 17.75 | +1.15 | +8.33% | 64 | 107 | 23.39% |
| COST240628C00825000 | 2024-06-03 2:43PM EDT | 825.00 | 12.25 | 12.20 | 14.20 | +4.79 | +64.21% | 45 | 57 | 21.73% |
| COST240628C00830000 | 2024-06-03 3:44PM EDT | 830.00 | 10.72 | 8.85 | 13.35 | +3.72 | +53.14% | 27 | 81 | 23.06% |
| COST240628C00835000 | 2024-06-03 1:42PM EDT | 835.00 | 8.95 | 8.45 | 11.20 | +0.03 | +0.34% | 20 | 35 | 22.58% |
| COST240628C00840000 | 2024-06-03 3:44PM EDT | 840.00 | 7.45 | 5.55 | 10.60 | -0.09 | -1.19% | 63 | 75 | 23.85% |
| COST240628C00845000 | 2024-06-03 12:48PM EDT | 845.00 | 5.40 | 5.45 | 8.25 | +0.35 | +6.93% | 5 | 123 | 22.61% |
| COST240628C00850000 | 2024-06-03 2:37PM EDT | 850.00 | 5.05 | 4.80 | 6.70 | -0.20 | -3.81% | 14 | 44 | 22.15% |
| COST240628C00855000 | 2024-06-03 2:39PM EDT | 855.00 | 3.57 | 2.87 | 5.90 | +0.90 | +33.71% | 6 | 38 | 22.57% |
| COST240628C00860000 | 2024-06-03 2:39PM EDT | 860.00 | 2.81 | 2.71 | 6.50 | +0.62 | +28.31% | 10 | 226 | 25.12% |
| COST240628C00865000 | 2024-06-03 12:05PM EDT | 865.00 | 3.25 | 2.20 | 5.80 | +1.31 | +67.53% | 3 | 205 | 25.53% |
| COST240628C00870000 | 2024-06-03 11:49AM EDT | 870.00 | 2.65 | 1.75 | 3.45 | +0.73 | +38.02% | 6 | 79 | 22.61% |
| COST240628C00875000 | 2024-05-31 9:40AM EDT | 875.00 | 1.67 | 1.21 | 2.59 | 0.00 | - | 2 | 12 | 22.00% |
| COST240628C00880000 | 2024-06-03 1:45PM EDT | 880.00 | 1.75 | 0.95 | 2.40 | +0.20 | +12.90% | 9 | 43 | 22.77% |
| COST240628C00890000 | 2024-05-31 9:48AM EDT | 890.00 | 0.94 | 0.95 | 1.88 | 0.00 | - | 1 | 8 | 23.68% |
| COST240628C00900000 | 2024-06-03 3:37PM EDT | 900.00 | 0.80 | 0.56 | 1.37 | 0.00 | - | 45 | 146 | 24.13% |
| COST240628C00910000 | 2024-05-31 3:31PM EDT | 910.00 | 0.55 | 0.19 | 1.83 | 0.00 | - | 5 | 78 | 27.91% |
| COST240628C00920000 | 2024-05-30 3:53PM EDT | 920.00 | 2.54 | 0.13 | 0.87 | 0.00 | - | 3 | 8 | 25.85% |
| COST240628C00930000 | 2024-05-31 12:38PM EDT | 930.00 | 0.70 | 0.10 | 0.80 | +0.35 | +100.00% | 2 | 13 | 27.30% |
| COST240628C00940000 | 2024-05-31 11:14AM EDT | 940.00 | 0.33 | 0.07 | 1.14 | 0.00 | - | 5 | 6 | 30.99% |
| COST240628C00950000 | 2024-06-03 9:48AM EDT | 950.00 | 0.50 | 0.05 | 1.26 | +0.27 | +117.39% | 1 | 14 | 33.45% |
| COST240628C00960000 | 2024-05-20 9:38AM EDT | 960.00 | 0.49 | 0.04 | 1.18 | 0.00 | - | - | 1 | 34.85% |
| COST240628C00970000 | 2024-05-30 1:43PM EDT | 970.00 | 1.20 | 0.03 | 4.10 | 0.00 | - | 1 | 5 | 47.56% |
| COST240628C00990000 | 2024-06-03 10:08AM EDT | 990.00 | 0.01 | 0.03 | 0.80 | -0.49 | -98.00% | 8 | 12 | 37.54% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 90.82% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 87.43% |
| COST240628P00590000 | 2024-05-28 2:01PM EDT | 590.00 | 0.55 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 53.03% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 600.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | - | 2 | 68.20% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 610.00 | 0.34 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 65.26% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.01 | 4.40 | 0.00 | - | - | 10 | 60.71% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.01 | 4.40 | 0.00 | - | - | 1 | 59.19% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.02 | 4.45 | 0.00 | - | 1 | 2 | 57.85% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.02 | 4.45 | 0.00 | - | - | 1 | 56.35% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.03 | 4.00 | 0.00 | - | 1 | 5 | 53.72% |
| COST240628P00650000 | 2024-05-30 1:54PM EDT | 650.00 | 0.50 | 0.03 | 1.30 | 0.00 | - | 2 | 6 | 48.07% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.04 | 1.63 | -0.75 | -75.00% | 1 | 1 | 48.73% |
| COST240628P00660000 | 2024-05-16 9:42AM EDT | 660.00 | 0.90 | 0.05 | 2.43 | 0.00 | - | - | 1 | 51.32% |
| COST240628P00665000 | 2024-05-24 3:39PM EDT | 665.00 | 0.39 | 0.06 | 2.76 | 0.00 | - | 5 | 5 | 51.25% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 675.00 | 0.80 | 0.08 | 0.90 | 0.00 | - | 1 | 36 | 38.65% |
| COST240628P00680000 | 2024-05-29 9:54AM EDT | 680.00 | 0.89 | 0.09 | 1.12 | 0.00 | - | 34 | 50 | 38.86% |
| COST240628P00685000 | 2024-05-31 9:40AM EDT | 685.00 | 0.60 | 0.10 | 0.71 | 0.00 | - | 2 | 12 | 34.67% |
| COST240628P00690000 | 2024-06-03 11:50AM EDT | 690.00 | 0.24 | 0.12 | 0.74 | -0.53 | -68.83% | 2 | 18 | 33.67% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.13 | 1.43 | 0.00 | - | 1 | 15 | 36.63% |
| COST240628P00700000 | 2024-06-03 12:56PM EDT | 700.00 | 0.59 | 0.15 | 0.85 | -0.20 | -25.32% | 21 | 78 | 31.97% |
| COST240628P00705000 | 2024-05-31 1:01PM EDT | 705.00 | 0.77 | 0.24 | 0.70 | 0.00 | - | 12 | 22 | 29.69% |
| COST240628P00710000 | 2024-05-31 3:33PM EDT | 710.00 | 0.85 | 0.22 | 1.61 | 0.00 | - | 18 | 45 | 33.42% |
| COST240628P00715000 | 2024-05-31 3:50PM EDT | 715.00 | 0.84 | 0.32 | 1.68 | 0.00 | - | 11 | 13 | 32.35% |
| COST240628P00720000 | 2024-06-03 3:49PM EDT | 720.00 | 0.73 | 0.24 | 1.77 | -0.29 | -28.43% | 4 | 54 | 31.34% |
| COST240628P00725000 | 2024-06-03 1:39PM EDT | 725.00 | 0.94 | 0.26 | 1.87 | -0.12 | -11.32% | 2 | 24 | 30.34% |
| COST240628P00730000 | 2024-05-31 3:50PM EDT | 730.00 | 0.98 | 0.29 | 1.43 | -0.37 | -27.41% | 2 | 37 | 27.24% |
| COST240628P00735000 | 2024-05-31 3:53PM EDT | 735.00 | 1.05 | 0.85 | 1.95 | -0.34 | -24.46% | 3 | 42 | 27.81% |
| COST240628P00740000 | 2024-06-03 3:50PM EDT | 740.00 | 1.45 | 0.81 | 1.57 | -0.22 | -13.17% | 14 | 59 | 25.08% |
| COST240628P00745000 | 2024-06-03 11:51AM EDT | 745.00 | 1.18 | 0.83 | 1.97 | -1.56 | -56.93% | 4 | 29 | 25.06% |
| COST240628P00750000 | 2024-06-03 1:08PM EDT | 750.00 | 1.80 | 1.13 | 1.67 | -0.54 | -23.08% | 99 | 440 | 22.68% |
| COST240628P00755000 | 2024-06-03 12:44PM EDT | 755.00 | 2.33 | 1.05 | 2.54 | +0.23 | +10.95% | 13 | 324 | 23.78% |
| COST240628P00760000 | 2024-06-03 2:21PM EDT | 760.00 | 2.20 | 1.23 | 2.67 | -0.50 | -18.52% | 26 | 27 | 22.60% |
| COST240628P00765000 | 2024-06-03 12:29PM EDT | 765.00 | 2.78 | 1.67 | 2.53 | -0.59 | -17.51% | 13 | 38 | 20.74% |
| COST240628P00770000 | 2024-06-03 3:36PM EDT | 770.00 | 2.85 | 2.50 | 3.00 | -1.78 | -38.44% | 83 | 79 | 20.27% |
| COST240628P00775000 | 2024-06-03 2:36PM EDT | 775.00 | 4.04 | 2.23 | 3.70 | -3.21 | -44.28% | 31 | 50 | 20.07% |
| COST240628P00780000 | 2024-06-03 3:50PM EDT | 780.00 | 4.53 | 3.65 | 4.35 | -0.77 | -14.53% | 16 | 62 | 19.55% |
| COST240628P00785000 | 2024-06-03 2:29PM EDT | 785.00 | 6.00 | 3.10 | 5.30 | -0.50 | -7.69% | 15 | 27 | 19.33% |
| COST240628P00790000 | 2024-06-03 2:20PM EDT | 790.00 | 6.90 | 4.40 | 6.40 | -5.10 | -42.50% | 28 | 36 | 19.08% |
| COST240628P00795000 | 2024-06-03 11:53AM EDT | 795.00 | 7.33 | 6.60 | 7.55 | -4.41 | -37.56% | 15 | 25 | 18.66% |
| COST240628P00800000 | 2024-06-03 2:18PM EDT | 800.00 | 10.27 | 7.40 | 9.10 | -3.38 | -24.76% | 116 | 29 | 18.51% |
| COST240628P00805000 | 2024-06-03 2:36PM EDT | 805.00 | 11.86 | 9.00 | 10.80 | -7.32 | -38.16% | 4 | 23 | 18.26% |
| COST240628P00810000 | 2024-06-03 2:51PM EDT | 810.00 | 13.39 | 11.40 | 12.80 | -5.01 | -27.23% | 6 | 64 | 18.09% |
| COST240628P00815000 | 2024-06-03 1:10PM EDT | 815.00 | 18.60 | 13.30 | 15.50 | -6.97 | -27.26% | 11 | 12 | 18.44% |
| COST240628P00820000 | 2024-06-03 9:38AM EDT | 820.00 | 13.00 | 14.80 | 18.70 | -7.25 | -35.80% | 1 | 47 | 19.09% |
| COST240628P00825000 | 2024-06-03 11:17AM EDT | 825.00 | 19.30 | 18.90 | 21.40 | -10.76 | -35.80% | 7 | 2 | 18.86% |
| COST240628P00830000 | 2024-06-03 11:16AM EDT | 830.00 | 22.95 | 20.40 | 24.00 | -6.35 | -21.67% | 2 | 6 | 18.19% |
| COST240628P00835000 | 2024-05-29 11:56AM EDT | 835.00 | 35.00 | 24.85 | 27.65 | 0.00 | - | - | 100 | 18.54% |
| COST240628P00850000 | 2024-05-29 3:51PM EDT | 850.00 | 52.00 | 34.40 | 38.70 | 0.00 | - | - | 1 | 18.05% |
| COST240628P00920000 | 2024-05-28 2:21PM EDT | 920.00 | 110.05 | 100.30 | 109.00 | 0.00 | - | 2 | 0 | 37.30% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 150.00 | 159.00 | 0.00 | - | 2 | 0 | 48.40% |
© 2024 Yahoo. All rights reserved.