Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:765.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00765000 | 2024-05-31 2:35PM EDT | 2024-06-07 | 31.98 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| COST240614C00765000 | 2024-05-29 12:06PM EDT | 2024-06-14 | 54.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00765000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 47.48 | 0.00 | 0.00 | 0.00 | - | 18 | 541 | 0.00% |
| COST240628C00765000 | 2024-05-29 11:31AM EDT | 2024-06-28 | 57.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240705C00765000 | 2024-05-31 9:41AM EDT | 2024-07-05 | 39.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240719C00765000 | 2024-05-30 3:29PM EDT | 2024-07-19 | 67.50 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 0.00% |
| COST240920C00765000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 685 | 0.00% |
| COST241018C00765000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 70.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| COST241220C00765000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 84.74 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| COST250117C00765000 | 2024-05-31 2:28PM EDT | 2025-01-17 | 85.49 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COST250620C00765000 | 2024-05-31 10:57AM EDT | 2025-06-20 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST260116C00765000 | 2024-05-29 12:56PM EDT | 2026-01-16 | 155.23 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00765000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 276 | 197 | 12.50% |
| COST240614P00765000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | 106 | 91 | 6.25% |
| COST240621P00765000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 150 | 436 | 6.25% |
| COST240628P00765000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 3.37 | 0.00 | 0.00 | 0.00 | - | 34 | 38 | 3.13% |
| COST240705P00765000 | 2024-05-31 2:45PM EDT | 2024-07-05 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| COST240712P00765000 | 2024-05-31 2:00PM EDT | 2024-07-12 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| COST240719P00765000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 34 | 258 | 3.13% |
| COST240816P00765000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| COST240920P00765000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 35 | 203 | 1.56% |
| COST241018P00765000 | 2024-05-31 3:34PM EDT | 2024-10-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 1.56% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 1.56% |
| COST250117P00765000 | 2024-05-30 12:01PM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 1.56% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 36.80% |
| COST250620P00765000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| COST260116P00765000 | 2024-05-29 11:16AM EDT | 2026-01-16 | 55.45 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.78% |
© 2024 Yahoo. All rights reserved.