Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 129.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00595000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 142.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 29.61% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 21.21% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 182.55 | 189.00 | 0.00 | - | 1 | 1 | 39.11% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 205.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240531P00595000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240621P00595000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240719P00595000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240920P00595000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| COST250117P00595000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | -0.77 | -7.72% | 1 | 0 | 6.25% |
| COST250620P00595000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00595000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.