Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:590.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00590000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 209.73 | 221.50 | 226.20 | 0.00 | - | 1 | 3 | 86.41% |
| COST240719C00590000 | 2024-05-28 1:53PM EDT | 2024-07-19 | 225.20 | 224.55 | 229.10 | 0.00 | - | 4 | 11 | 64.09% |
| COST240920C00590000 | 2024-05-24 9:34AM EDT | 2024-09-20 | 221.11 | 229.40 | 234.35 | 0.00 | - | 1 | 27 | 52.56% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 2025-01-17 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250321C00590000 | 2024-05-28 9:41AM EDT | 2025-03-21 | 247.00 | 245.10 | 253.00 | 0.00 | - | 4 | 11 | 44.16% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 2025-06-20 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 2026-01-16 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00590000 | 2024-05-29 9:38AM EDT | 2024-06-14 | 0.28 | 0.01 | 2.56 | 0.00 | - | 12 | 8 | 92.38% |
| COST240621P00590000 | 2024-06-03 10:24AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.35 | -0.29 | -85.29% | 1 | 11 | 55.86% |
| COST240628P00590000 | 2024-05-28 2:01PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.43 | 0.00 | - | 1 | 6 | 53.22% |
| COST240719P00590000 | 2024-05-15 12:26PM EDT | 2024-07-19 | 0.46 | 0.07 | 3.55 | 0.00 | - | 10 | 36 | 56.67% |
| COST240920P00590000 | 2024-06-03 1:25PM EDT | 2024-09-20 | 0.65 | 0.33 | 0.93 | -0.32 | -32.99% | 5 | 33 | 28.95% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250321P00590000 | 2024-05-30 10:17AM EDT | 2025-03-21 | 5.65 | 0.82 | 5.45 | 0.00 | - | 10 | 30 | 25.08% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.