Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 436.05 | 445.95 | 0.00 | - | 1 | 2 | 170.75% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 157.00 | 166.00 | 0.00 | - | 5 | 5 | 61.11% |
| COST240712C00700000 | 2024-06-21 10:25AM EDT | 700.00 | 160.00 | 147.00 | 156.00 | 0.00 | - | 5 | 6 | 57.58% |
| COST240712C00730000 | 2024-06-24 2:48PM EDT | 730.00 | 120.58 | 117.00 | 126.50 | 0.00 | - | 2 | 3 | 67.71% |
| COST240712C00740000 | 2024-06-26 1:49PM EDT | 740.00 | 121.26 | 107.00 | 116.50 | 0.00 | - | 1 | 1 | 63.31% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 102.10 | 111.35 | 0.00 | - | - | 1 | 60.66% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 92.00 | 101.70 | 0.00 | - | - | 2 | 57.27% |
| COST240712C00760000 | 2024-06-27 2:58PM EDT | 760.00 | 91.64 | 87.30 | 96.80 | 0.00 | - | 1 | 9 | 55.33% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 77.40 | 86.90 | 0.00 | - | 2 | 2 | 51.12% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 72.05 | 81.75 | 0.00 | - | 1 | 2 | 48.49% |
| COST240712C00780000 | 2024-06-26 11:32AM EDT | 780.00 | 79.45 | 67.45 | 77.00 | 0.00 | - | 10 | 11 | 46.85% |
| COST240712C00785000 | 2024-06-07 11:24AM EDT | 785.00 | 68.12 | 62.60 | 72.00 | 0.00 | - | 3 | 3 | 44.56% |
| COST240712C00790000 | 2024-06-26 11:32AM EDT | 790.00 | 69.62 | 57.45 | 67.00 | 0.00 | - | 10 | 22 | 42.26% |
| COST240712C00795000 | 2024-06-24 10:06AM EDT | 795.00 | 56.42 | 53.00 | 62.00 | 0.00 | - | 1 | 45 | 39.95% |
| COST240712C00800000 | 2024-06-24 9:54AM EDT | 800.00 | 52.00 | 48.00 | 57.00 | 0.00 | - | 3 | 9 | 37.61% |
| COST240712C00805000 | 2024-06-28 12:44PM EDT | 805.00 | 49.90 | 43.15 | 52.00 | +2.91 | +6.19% | 50 | 4 | 35.24% |
| COST240712C00810000 | 2024-06-24 1:37PM EDT | 810.00 | 41.36 | 40.00 | 47.95 | 0.00 | - | 3 | 17 | 34.75% |
| COST240712C00815000 | 2024-06-21 12:35PM EDT | 815.00 | 48.65 | 34.60 | 41.05 | 0.00 | - | 1 | 13 | 28.50% |
| COST240712C00820000 | 2024-06-28 10:04AM EDT | 820.00 | 39.63 | 32.00 | 35.15 | +4.25 | +12.01% | 10 | 49 | 24.28% |
| COST240712C00825000 | 2024-06-21 3:46PM EDT | 825.00 | 33.45 | 27.75 | 30.50 | 0.00 | - | 15 | 30 | 22.56% |
| COST240712C00830000 | 2024-06-28 3:55PM EDT | 830.00 | 26.00 | 23.55 | 26.25 | -2.45 | -8.61% | 17 | 77 | 21.41% |
| COST240712C00835000 | 2024-06-27 11:28AM EDT | 835.00 | 23.16 | 19.70 | 23.35 | 0.00 | - | 1 | 12 | 22.26% |
| COST240712C00840000 | 2024-06-28 2:25PM EDT | 840.00 | 17.65 | 17.25 | 18.40 | -2.37 | -11.84% | 2 | 42 | 19.37% |
| COST240712C00845000 | 2024-06-28 3:21PM EDT | 845.00 | 14.35 | 14.15 | 15.10 | -1.15 | -7.42% | 10 | 114 | 18.79% |
| COST240712C00850000 | 2024-06-28 3:42PM EDT | 850.00 | 12.30 | 11.20 | 12.15 | -0.95 | -7.17% | 40 | 83 | 18.30% |
| COST240712C00855000 | 2024-06-28 3:59PM EDT | 855.00 | 9.14 | 8.60 | 9.65 | -0.63 | -6.45% | 29 | 71 | 18.00% |
| COST240712C00860000 | 2024-06-28 3:57PM EDT | 860.00 | 7.22 | 6.60 | 7.50 | -0.38 | -5.00% | 545 | 276 | 17.72% |
| COST240712C00865000 | 2024-06-28 3:48PM EDT | 865.00 | 5.88 | 5.00 | 5.75 | -0.39 | -6.22% | 127 | 149 | 17.56% |
| COST240712C00870000 | 2024-06-28 3:23PM EDT | 870.00 | 3.83 | 3.75 | 4.40 | -0.77 | -16.74% | 148 | 167 | 17.57% |
| COST240712C00875000 | 2024-06-28 3:46PM EDT | 875.00 | 3.25 | 2.64 | 3.35 | -0.93 | -22.25% | 27 | 149 | 17.66% |
| COST240712C00880000 | 2024-06-28 3:33PM EDT | 880.00 | 1.90 | 1.82 | 2.52 | -0.69 | -26.64% | 196 | 103 | 17.76% |
| COST240712C00885000 | 2024-06-28 2:26PM EDT | 885.00 | 1.62 | 1.33 | 1.92 | -0.66 | -28.95% | 11 | 117 | 18.01% |
| COST240712C00890000 | 2024-06-28 3:59PM EDT | 890.00 | 1.40 | 0.93 | 1.40 | -0.16 | -10.26% | 66 | 103 | 18.06% |
| COST240712C00895000 | 2024-06-28 2:57PM EDT | 895.00 | 0.90 | 0.64 | 1.10 | -0.37 | -29.13% | 18 | 23 | 18.51% |
| COST240712C00900000 | 2024-06-28 2:20PM EDT | 900.00 | 0.60 | 0.60 | 0.83 | -0.46 | -43.40% | 75 | 213 | 18.77% |
| COST240712C00905000 | 2024-06-28 1:07PM EDT | 905.00 | 0.68 | 0.37 | 0.74 | -0.07 | -9.33% | 1 | 32 | 19.70% |
| COST240712C00910000 | 2024-06-28 11:16AM EDT | 910.00 | 0.55 | 0.25 | 0.55 | +0.01 | +1.85% | 13 | 25 | 19.87% |
| COST240712C00915000 | 2024-06-26 1:37PM EDT | 915.00 | 0.78 | 0.17 | 0.61 | 0.00 | - | 2 | 6 | 21.57% |
| COST240712C00920000 | 2024-06-28 10:49AM EDT | 920.00 | 0.58 | 0.24 | 0.55 | +0.15 | +34.88% | 12 | 68 | 22.41% |
| COST240712C00930000 | 2024-06-28 9:37AM EDT | 930.00 | 0.38 | 0.11 | 0.47 | +0.16 | +72.73% | 4 | 70 | 24.22% |
| COST240712C00935000 | 2024-06-28 11:40AM EDT | 935.00 | 0.24 | 0.08 | 0.44 | -0.13 | -35.14% | 4 | 6 | 25.12% |
| COST240712C00940000 | 2024-06-28 10:22AM EDT | 940.00 | 0.25 | 0.07 | 0.36 | +0.02 | +8.70% | 1 | 21 | 25.46% |
| COST240712C00950000 | 2024-06-27 2:22PM EDT | 950.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 10 | 13 | 27.56% |
| COST240712C00960000 | 2024-06-24 9:52AM EDT | 960.00 | 0.23 | 0.02 | 0.36 | 0.00 | - | 1 | 4 | 29.86% |
| COST240712C00970000 | 2024-06-24 2:44PM EDT | 970.00 | 0.11 | 0.00 | 4.40 | 0.00 | - | 6 | 13 | 52.53% |
| COST240712C00980000 | 2024-06-18 1:35PM EDT | 980.00 | 0.18 | 0.00 | 4.35 | 0.00 | - | 1 | 154 | 55.26% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-06-18 1:20PM EDT | 580.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 10 | 108.70% |
| COST240712P00670000 | 2024-06-05 2:05PM EDT | 670.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.02% |
| COST240712P00675000 | 2024-06-07 2:21PM EDT | 675.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 71.13% |
| COST240712P00695000 | 2024-06-21 3:53PM EDT | 695.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 63.67% |
| COST240712P00700000 | 2024-06-20 10:06AM EDT | 700.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 61.82% |
| COST240712P00710000 | 2024-06-03 10:37AM EDT | 710.00 | 0.61 | 0.00 | 4.35 | 0.00 | - | 10 | 10 | 58.29% |
| COST240712P00720000 | 2024-06-11 3:30PM EDT | 720.00 | 0.50 | 0.00 | 4.35 | 0.00 | - | - | 1 | 54.61% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 725.00 | 2.15 | 0.00 | 4.35 | 0.00 | - | 3 | 3 | 52.78% |
| COST240712P00730000 | 2024-06-27 12:12PM EDT | 730.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 28 | 46.13% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 56.64% |
| COST240712P00740000 | 2024-06-28 10:06AM EDT | 740.00 | 0.10 | 0.01 | 0.37 | -0.60 | -85.71% | 8 | 28 | 34.13% |
| COST240712P00745000 | 2024-06-20 10:13AM EDT | 745.00 | 1.65 | 0.00 | 1.90 | +1.25 | +312.50% | 1 | 11 | 44.13% |
| COST240712P00750000 | 2024-06-24 11:21AM EDT | 750.00 | 1.91 | 0.03 | 1.91 | +1.69 | +768.18% | 1 | 21 | 42.40% |
| COST240712P00755000 | 2024-06-27 3:23PM EDT | 755.00 | 0.20 | 0.03 | 2.56 | 0.00 | - | 1 | 19 | 43.54% |
| COST240712P00760000 | 2024-06-26 3:45PM EDT | 760.00 | 0.28 | 0.04 | 4.40 | 0.00 | - | 2 | 61 | 48.26% |
| COST240712P00765000 | 2024-06-26 1:15PM EDT | 765.00 | 0.23 | 0.03 | 0.36 | 0.00 | - | 5 | 22 | 26.88% |
| COST240712P00770000 | 2024-06-27 11:47AM EDT | 770.00 | 0.35 | 0.06 | 0.37 | 0.00 | - | 1 | 15 | 25.59% |
| COST240712P00775000 | 2024-06-27 3:17PM EDT | 775.00 | 0.29 | 0.08 | 0.41 | -0.13 | -30.95% | 2 | 52 | 24.56% |
| COST240712P00780000 | 2024-06-28 3:33PM EDT | 780.00 | 0.35 | 0.09 | 0.46 | -0.15 | -30.00% | 1 | 31 | 23.58% |
| COST240712P00785000 | 2024-06-28 1:37PM EDT | 785.00 | 0.37 | 0.12 | 0.52 | -0.21 | -36.21% | 2 | 62 | 22.61% |
| COST240712P00790000 | 2024-06-28 2:32PM EDT | 790.00 | 0.47 | 0.24 | 0.61 | -0.13 | -21.67% | 6 | 52 | 21.75% |
| COST240712P00795000 | 2024-06-26 10:32AM EDT | 795.00 | 0.68 | 0.28 | 0.72 | 0.00 | - | 6 | 64 | 20.89% |
| COST240712P00800000 | 2024-06-28 3:34PM EDT | 800.00 | 0.66 | 0.65 | 0.75 | -0.41 | -38.32% | 2,650 | 164 | 19.48% |
| COST240712P00805000 | 2024-06-28 1:55PM EDT | 805.00 | 1.02 | 0.62 | 0.97 | -0.33 | -24.44% | 32 | 77 | 18.93% |
| COST240712P00810000 | 2024-06-28 3:33PM EDT | 810.00 | 1.34 | 0.96 | 1.45 | -0.27 | -16.77% | 27 | 163 | 19.10% |
| COST240712P00815000 | 2024-06-28 3:37PM EDT | 815.00 | 1.56 | 1.23 | 1.85 | -0.46 | -22.77% | 10 | 84 | 18.55% |
| COST240712P00820000 | 2024-06-28 3:58PM EDT | 820.00 | 2.02 | 1.71 | 2.31 | -0.66 | -24.63% | 128 | 280 | 17.86% |
| COST240712P00825000 | 2024-06-28 3:37PM EDT | 825.00 | 2.86 | 2.45 | 2.98 | -0.34 | -10.63% | 74 | 169 | 17.37% |
| COST240712P00830000 | 2024-06-28 3:41PM EDT | 830.00 | 3.45 | 3.30 | 4.00 | -0.66 | -16.06% | 150 | 139 | 17.21% |
| COST240712P00835000 | 2024-06-28 3:33PM EDT | 835.00 | 5.49 | 4.45 | 5.20 | +0.81 | +17.31% | 42 | 73 | 16.90% |
| COST240712P00840000 | 2024-06-28 3:41PM EDT | 840.00 | 6.04 | 5.80 | 6.55 | -0.63 | -9.45% | 130 | 220 | 16.39% |
| COST240712P00845000 | 2024-06-28 3:52PM EDT | 845.00 | 7.40 | 7.50 | 8.45 | -1.28 | -14.75% | 46 | 108 | 16.25% |
| COST240712P00850000 | 2024-06-28 3:33PM EDT | 850.00 | 10.20 | 9.55 | 10.65 | -0.80 | -7.27% | 70 | 82 | 16.03% |
| COST240712P00855000 | 2024-06-28 2:41PM EDT | 855.00 | 11.74 | 12.05 | 13.25 | -1.76 | -13.04% | 53 | 67 | 15.85% |
| COST240712P00860000 | 2024-06-28 3:18PM EDT | 860.00 | 15.27 | 14.95 | 16.25 | -0.09 | -0.59% | 10 | 65 | 15.71% |
| COST240712P00865000 | 2024-06-28 10:28AM EDT | 865.00 | 15.68 | 18.25 | 19.75 | -1.38 | -8.09% | 3 | 120 | 15.82% |
| COST240712P00870000 | 2024-06-28 12:00PM EDT | 870.00 | 20.20 | 21.15 | 26.95 | -0.34 | -1.66% | 28 | 25 | 22.11% |
| COST240712P00875000 | 2024-06-27 12:35PM EDT | 875.00 | 24.22 | 25.00 | 28.90 | 0.00 | - | 1 | 7 | 18.78% |
| COST240712P00880000 | 2024-06-28 3:33PM EDT | 880.00 | 32.35 | 29.30 | 33.20 | +4.32 | +15.41% | 1 | 6 | 19.34% |
© 2024 Yahoo. All rights reserved.