Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00625000 | 2024-05-10 1:45PM EDT | 2024-05-10 | 158.73 | 158.10 | 165.80 | +74.79 | +89.10% | 1 | 1 | 303.13% |
| COST240517C00625000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 140.44 | 158.50 | 166.00 | 0.00 | - | 1 | 10 | 57.23% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 98.99 | 159.30 | 167.00 | 0.00 | - | - | 1 | 60.08% |
| COST240531C00625000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 160.74 | 159.85 | 167.85 | +59.82 | +59.27% | 1 | 9 | 54.77% |
| COST240621C00625000 | 2024-05-10 12:14PM EDT | 2024-06-21 | 162.51 | 162.10 | 170.00 | +28.13 | +20.93% | 1 | 207 | 56.57% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 165.20 | 172.00 | 0.00 | - | 1 | 38 | 47.17% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 171.75 | 179.60 | 0.00 | - | 4 | 58 | 41.79% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00625000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 145.65 | 183.35 | 191.35 | 0.00 | - | 1 | 5 | 39.80% |
| COST250117C00625000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 186.60 | 187.25 | 195.00 | +6.60 | +3.67% | 1 | 189 | 39.59% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 173.00 | 206.80 | 214.80 | 0.00 | - | 1 | 94 | 39.48% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 177.22 | 227.80 | 235.35 | 0.00 | - | 2 | 43 | 38.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00625000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.51 | 0.00 | - | 17 | 21 | 191.41% |
| COST240517P00625000 | 2024-05-09 10:25AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 236 | 55.08% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 0.41 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 58.03% |
| COST240531P00625000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.18 | 0.09 | 0.58 | -0.15 | -45.45% | 10 | 23 | 45.78% |
| COST240607P00625000 | 2024-05-02 12:22PM EDT | 2024-06-07 | 1.58 | 0.07 | 0.49 | 0.00 | - | - | 49 | 38.89% |
| COST240621P00625000 | 2024-05-10 12:12PM EDT | 2024-06-21 | 0.44 | 0.36 | 0.46 | -0.24 | -35.29% | 2 | 600 | 31.64% |
| COST240719P00625000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 0.96 | 0.79 | 0.94 | -0.15 | -13.51% | 2 | 186 | 27.53% |
| COST240920P00625000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 2.74 | 2.43 | 2.66 | -0.73 | -21.04% | 13 | 52 | 24.45% |
| COST241018P00625000 | 2024-05-10 1:22PM EDT | 2024-10-18 | 4.20 | 3.80 | 4.05 | -1.25 | -22.94% | 1 | 36 | 24.48% |
| COST241220P00625000 | 2024-05-10 9:58AM EDT | 2024-12-20 | 7.25 | 6.75 | 7.10 | -1.07 | -12.86% | 13 | 65 | 24.07% |
| COST250117P00625000 | 2024-05-09 1:08PM EDT | 2025-01-17 | 8.78 | 7.50 | 8.00 | 0.00 | - | 5 | 177 | 23.50% |
| COST250321P00625000 | 2024-05-10 2:14PM EDT | 2025-03-21 | 11.30 | 10.35 | 11.55 | -9.36 | -45.30% | 1 | 7 | 23.58% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 12.70 | 19.00 | 0.00 | - | 6 | 216 | 24.81% |
| COST260116P00625000 | 2024-05-10 2:16PM EDT | 2026-01-16 | 24.00 | 22.95 | 25.25 | -2.30 | -8.75% | 1 | 39 | 22.60% |
© 2024 Yahoo. All rights reserved.