Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 131.35 | 138.90 | 0.00 | - | 6 | 15 | 74.57% |
| COST240621C00630000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 139.48 | 135.20 | 142.90 | -2.57 | -1.81% | 1 | 7 | 52.52% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 101.87 | 138.70 | 146.40 | 0.00 | - | 1 | 35 | 45.76% |
| COST240920C00630000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 113.45 | 146.15 | 153.80 | 0.00 | - | 2 | 86 | 39.84% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 149.50 | 157.95 | 0.00 | - | 1 | 3 | 39.28% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 173.10 | 177.10 | 0.00 | - | 1 | 6 | 37.35% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00630000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| COST240517P00630000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.11 | -0.01 | -10.00% | 41 | 163 | 49.12% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 0.44 | 0.02 | 2.57 | 0.00 | - | 1 | 24 | 52.94% |
| COST240531P00630000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.44 | 0.28 | 0.50 | 0.00 | - | 1 | 14 | 37.55% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.54 | 0.32 | 0.75 | -1.21 | -69.14% | 4 | 4 | 35.07% |
| COST240621P00630000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 0.79 | 0.77 | 0.88 | -0.01 | -1.25% | 22 | 428 | 29.76% |
| COST240719P00630000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 1.50 | 1.53 | 1.67 | -0.63 | -29.58% | 1 | 55 | 26.23% |
| COST240920P00630000 | 2024-05-06 1:28PM EDT | 2024-09-20 | 4.83 | 3.95 | 4.55 | 0.00 | - | 1 | 50 | 24.15% |
| COST241018P00630000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 8.50 | 5.70 | 6.05 | 0.00 | - | 1 | 114 | 23.77% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 20.07 | 13.75 | 15.05 | 0.00 | - | 1 | 24 | 23.05% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
© 2024 Yahoo. All rights reserved.