Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:610.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00610000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 113.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00610000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-05-03 10:11AM EDT | 2025-03-21 | 166.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00610000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240517P00610000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240531P00610000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240607P00610000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240621P00610000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240719P00610000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COST240920P00610000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST241018P00610000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 13.60 | 17.05 | 0.00 | - | 2 | 31 | 24.84% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
© 2024 Yahoo. All rights reserved.