Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 650.00 | 0.13 | 0.00 | - | 1 | 1 |
| 173.85 | 0.00 | - | 5 | 5 | 675.00 | - | - | - | - | - |
| 188.52 | 0.00 | - | 1 | 1 | 685.00 | - | - | - | - | - |
| - | - | - | - | - | 715.00 | 0.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 0.45 | 0.00 | - | - | 25 |
| 128.70 | 0.00 | - | - | 1 | 730.00 | - | - | - | - | - |
| 118.85 | 0.00 | - | 1 | 2 | 735.00 | - | - | - | - | - |
| - | - | - | - | - | 740.00 | 1.25 | 0.00 | - | 1 | 1 |
| 108.62 | 0.00 | - | - | 1 | 745.00 | - | - | - | - | - |
| 123.96 | 0.00 | - | 2 | 5 | 750.00 | 0.99 | +0.34 | +52.31% | 11 | 60 |
| 119.11 | 0.00 | - | - | 2 | 755.00 | 0.75 | -0.75 | -50.00% | 10 | 10 |
| 97.41 | 0.00 | - | - | 4 | 760.00 | 0.81 | +0.08 | +10.96% | 2 | 2 |
| 86.95 | 0.00 | - | 1 | 1 | 770.00 | 1.05 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 775.00 | 1.18 | -0.32 | -21.33% | 30 | 52 |
| 72.39 | 0.00 | - | 2 | 3 | 780.00 | 1.26 | 0.00 | - | 1 | 33 |
| 83.10 | 0.00 | - | 2 | 4 | 785.00 | 1.09 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 790.00 | 2.03 | -0.30 | -12.88% | 5 | 28 |
| 63.63 | 0.00 | - | 1 | 1 | 795.00 | 2.10 | +0.30 | +16.67% | 1 | 26 |
| 58.50 | -6.40 | -9.86% | 1 | 6 | 800.00 | 2.51 | -0.69 | -21.56% | 7 | 89 |
| 51.42 | 0.00 | - | 1 | 2 | 805.00 | 3.14 | -0.53 | -14.44% | 6 | 25 |
| 46.99 | -4.88 | -9.41% | 1 | 4 | 810.00 | 3.72 | -1.01 | -21.35% | 9 | 422 |
| 57.60 | 0.00 | - | 1 | 7 | 815.00 | 4.57 | -0.64 | -12.28% | 12 | 26 |
| 39.13 | 0.00 | - | 1 | 7 | 820.00 | 5.18 | -1.33 | -20.43% | 21 | 56 |
| 32.61 | 0.00 | - | 51 | 51 | 825.00 | 5.78 | -1.93 | -25.03% | 3 | 262 |
| 32.78 | 0.00 | - | 5 | 16 | 830.00 | 7.02 | -1.98 | -22.00% | 13 | 52 |
| 30.75 | +1.58 | +5.42% | 1 | 6 | 835.00 | 9.85 | -0.53 | -5.11% | 13 | 42 |
| 27.17 | -11.13 | -29.06% | 8 | 38 | 840.00 | 9.43 | -1.89 | -16.70% | 10 | 25 |
| 22.80 | +2.01 | +9.67% | 5 | 39 | 845.00 | 12.99 | -0.74 | -5.39% | 1 | 65 |
| 21.98 | +3.93 | +21.77% | 55 | 111 | 850.00 | 13.93 | -1.85 | -11.72% | 7 | 88 |
| 18.60 | +3.13 | +20.23% | 22 | 32 | 855.00 | 15.65 | -4.42 | -22.02% | 10 | 58 |
| 16.45 | +1.60 | +10.77% | 10 | 30 | 860.00 | 24.00 | 0.00 | - | 1 | 53 |
| 13.10 | +2.30 | +21.30% | 6 | 68 | 865.00 | 21.60 | 0.00 | - | 50 | 175 |
| 10.97 | +1.86 | +20.42% | 4 | 34 | 870.00 | 25.70 | 0.00 | - | 2 | 4 |
| 8.63 | -0.32 | -3.58% | 3 | 24 | 875.00 | 30.70 | 0.00 | - | 1 | 7 |
| 7.69 | +1.84 | +31.45% | 3 | 42 | 880.00 | 38.70 | 0.00 | - | 1 | 2 |
| 6.34 | +0.09 | +1.44% | 10 | 23 | 885.00 | - | - | - | - | - |
| 4.60 | -0.01 | -0.22% | 11 | 24 | 890.00 | 49.10 | 0.00 | - | - | 0 |
| 3.95 | -0.15 | -3.66% | 10 | 10 | 895.00 | - | - | - | - | - |
| 3.50 | +0.30 | +9.37% | 162 | 68 | 900.00 | - | - | - | - | - |
| 2.31 | +0.07 | +3.12% | 108 | 64 | 905.00 | - | - | - | - | - |
| 1.87 | -0.28 | -13.02% | 4 | 8 | 910.00 | - | - | - | - | - |
| 1.74 | -1.26 | -42.00% | 1 | 9 | 915.00 | - | - | - | - | - |
| 1.40 | -0.28 | -16.67% | 2 | 8 | 920.00 | - | - | - | - | - |
| 1.23 | -0.12 | -8.89% | 1 | 5 | 925.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 1 | 935.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | - | 89 | 950.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 3 | 990.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | - | 10 | 1,020.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.