Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00770000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 41.00 | 37.10 | 46.00 | -12.25 | -23.00% | 160 | 30 | 49.64% |
| COST240614C00770000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 42.00 | 39.95 | 46.95 | -4.50 | -9.68% | 6 | 48 | 35.87% |
| COST240621C00770000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 44.89 | 43.55 | 47.70 | -12.32 | -21.53% | 49 | 526 | 30.25% |
| COST240628C00770000 | 2024-05-31 9:55AM EDT | 2024-06-28 | 34.50 | 44.05 | 50.55 | -17.48 | -33.63% | 2 | 13 | 30.18% |
| COST240705C00770000 | 2024-05-28 11:44AM EDT | 2024-07-05 | 37.00 | 45.00 | 51.60 | -15.50 | -29.52% | 1 | 2 | 28.20% |
| COST240719C00770000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 52.85 | 51.00 | 54.35 | -10.50 | -16.57% | 18 | 115 | 26.54% |
| COST240816C00770000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 55.20 | 53.30 | 61.20 | +55.20 | - | 7 | - | 26.42% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST241018C00770000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 66.69 | 72.40 | 76.45 | -11.11 | -14.28% | 1 | 46 | 27.89% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250321C00770000 | 2024-05-23 2:13PM EDT | 2025-03-21 | 100.81 | 100.80 | 105.85 | 0.00 | - | 1 | 6 | 29.98% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00770000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.44 | 0.24 | 0.64 | -5.31 | -92.35% | 1,820 | 264 | 25.15% |
| COST240614P00770000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 1.72 | 1.29 | 1.90 | -5.03 | -74.52% | 154 | 67 | 22.43% |
| COST240621P00770000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.75 | 2.37 | 2.81 | -4.56 | -62.38% | 292 | 1,034 | 20.40% |
| COST240628P00770000 | 2024-05-31 1:20PM EDT | 2024-06-28 | 4.63 | 2.71 | 5.45 | -2.93 | -38.76% | 68 | 20 | 22.33% |
| COST240705P00770000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 5.71 | 3.70 | 8.00 | -4.19 | -42.32% | 8 | 8 | 23.46% |
| COST240712P00770000 | 2024-05-31 10:19AM EDT | 2024-07-12 | 9.05 | 4.70 | 8.45 | -1.65 | -15.42% | 3 | 2 | 21.91% |
| COST240719P00770000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 7.05 | 5.75 | 7.25 | -2.87 | -28.93% | 214 | 443 | 18.89% |
| COST240816P00770000 | 2024-05-31 3:13PM EDT | 2024-08-16 | 13.35 | 7.15 | 13.25 | +13.35 | - | 7 | - | 20.13% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST241018P00770000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 20.81 | 17.15 | 20.15 | -2.49 | -10.69% | 21 | 73 | 18.89% |
| COST250117P00770000 | 2024-05-29 3:18PM EDT | 2025-01-17 | 32.55 | 27.00 | 29.30 | 0.00 | - | 5 | 18 | 18.64% |
| COST250321P00770000 | 2024-05-08 2:39PM EDT | 2025-03-21 | 53.10 | 32.35 | 35.95 | 0.00 | - | - | 5 | 19.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.