Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:725.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00725000 | 2024-06-03 9:44AM EDT | 2024-06-07 | 100.20 | 86.35 | 90.10 | +19.01 | +23.41% | 4 | 14 | 68.97% |
| COST240614C00725000 | 2024-05-30 3:17PM EDT | 2024-06-14 | 96.77 | 85.95 | 91.30 | 0.00 | - | 1 | 3 | 56.32% |
| COST240621C00725000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 100.76 | 88.45 | 92.35 | +13.44 | +15.39% | 1 | 362 | 47.42% |
| COST240719C00725000 | 2024-05-29 9:40AM EDT | 2024-07-19 | 92.20 | 92.50 | 97.05 | -3.25 | -3.40% | 4 | 310 | 36.79% |
| COST240920C00725000 | 2024-05-31 9:42AM EDT | 2024-09-20 | 85.70 | 102.75 | 105.45 | 0.00 | - | 11 | 167 | 30.68% |
| COST241018C00725000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 100.20 | 109.25 | 112.85 | 0.00 | - | 2 | 37 | 32.16% |
| COST241220C00725000 | 2024-06-03 9:42AM EDT | 2024-12-20 | 132.13 | 119.90 | 122.55 | +25.06 | +23.41% | 3 | 47 | 31.57% |
| COST250117C00725000 | 2024-05-29 2:25PM EDT | 2025-01-17 | 127.49 | 124.45 | 127.05 | 0.00 | - | 13 | 864 | 31.65% |
| COST250321C00725000 | 2024-05-24 2:24PM EDT | 2025-03-21 | 141.90 | 132.20 | 137.65 | 0.00 | - | 1 | 38 | 32.29% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 2025-06-20 | 147.65 | 146.15 | 155.00 | 0.00 | - | 1 | 193 | 34.16% |
| COST260116C00725000 | 2024-05-30 11:33AM EDT | 2026-01-16 | 183.67 | 175.30 | 181.05 | 0.00 | - | 1 | 61 | 34.55% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00725000 | 2024-06-03 12:56PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.08 | -0.01 | -9.09% | 16 | 147 | 38.97% |
| COST240614P00725000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 0.19 | 0.12 | 0.39 | -0.42 | -68.85% | 10 | 81 | 31.20% |
| COST240621P00725000 | 2024-06-03 12:29PM EDT | 2024-06-21 | 0.46 | 0.36 | 0.48 | -0.10 | -17.86% | 11 | 1,223 | 25.66% |
| COST240628P00725000 | 2024-06-03 1:39PM EDT | 2024-06-28 | 0.94 | 0.56 | 1.51 | -0.12 | -11.32% | 2 | 24 | 27.32% |
| COST240705P00725000 | 2024-06-03 1:45PM EDT | 2024-07-05 | 1.11 | 0.49 | 1.49 | -1.01 | -32.27% | 3 | 6 | 24.18% |
| COST240712P00725000 | 2024-05-31 11:38AM EDT | 2024-07-12 | 2.15 | 0.43 | 2.82 | 0.00 | - | 3 | 3 | 25.59% |
| COST240719P00725000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 1.67 | 1.70 | 1.98 | -0.42 | -20.10% | 31 | 868 | 21.62% |
| COST240920P00725000 | 2024-06-03 12:26PM EDT | 2024-09-20 | 5.84 | 5.75 | 6.45 | -1.91 | -24.65% | 38 | 246 | 19.70% |
| COST241018P00725000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 12.25 | 9.05 | 9.60 | 0.00 | - | 10 | 199 | 20.26% |
| COST241220P00725000 | 2024-06-03 12:37PM EDT | 2024-12-20 | 15.00 | 14.60 | 15.55 | -1.29 | -7.92% | 17 | 384 | 20.45% |
| COST250117P00725000 | 2024-06-03 9:50AM EDT | 2025-01-17 | 14.63 | 15.90 | 17.05 | -3.77 | -20.49% | 1 | 581 | 19.97% |
| COST250321P00725000 | 2024-05-24 12:08PM EDT | 2025-03-21 | 24.37 | 19.75 | 24.25 | 0.00 | - | 1 | 35 | 20.95% |
| COST250620P00725000 | 2024-05-30 10:40AM EDT | 2025-06-20 | 30.75 | 27.75 | 29.65 | 0.00 | - | 1 | 27 | 20.33% |
| COST260116P00725000 | 2024-05-30 11:43AM EDT | 2026-01-16 | 41.00 | 39.25 | 42.85 | 0.00 | - | 9 | 54 | 20.17% |
© 2024 Yahoo. All rights reserved.