Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:775.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00775000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 36.94 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 0.00% |
| COST240614C00775000 | 2024-05-31 12:00PM EDT | 2024-06-14 | 28.88 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST240621C00775000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 18 | 466 | 0.00% |
| COST240628C00775000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 29.81 | 0.00 | 0.00 | 0.00 | - | 49 | 61 | 0.00% |
| COST240705C00775000 | 2024-05-31 12:07PM EDT | 2024-07-05 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST240719C00775000 | 2024-05-31 2:05PM EDT | 2024-07-19 | 37.56 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| COST240920C00775000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 59.98 | 0.00 | 0.00 | 0.00 | - | 13 | 341 | 0.00% |
| COST241018C00775000 | 2024-05-30 2:27PM EDT | 2024-10-18 | 80.94 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST241220C00775000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 93.63 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00775000 | 2024-05-30 2:05PM EDT | 2025-01-17 | 98.85 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| COST250321C00775000 | 2024-05-30 9:44AM EDT | 2025-03-21 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| COST250620C00775000 | 2024-05-31 9:50AM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST260116C00775000 | 2024-05-31 2:15PM EDT | 2026-01-16 | 136.26 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00775000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,037 | 625 | 6.25% |
| COST240614P00775000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 2.64 | 0.00 | 0.00 | 0.00 | - | 84 | 82 | 6.25% |
| COST240621P00775000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 187 | 317 | 3.13% |
| COST240628P00775000 | 2024-05-31 3:14PM EDT | 2024-06-28 | 7.25 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 3.13% |
| COST240705P00775000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| COST240712P00775000 | 2024-05-31 2:10PM EDT | 2024-07-12 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| COST240719P00775000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 7.61 | 0.00 | 0.00 | 0.00 | - | 66 | 372 | 3.13% |
| COST240816P00775000 | 2024-05-31 11:10AM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 1.56% |
| COST240920P00775000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 18 | 239 | 1.56% |
| COST241018P00775000 | 2024-05-31 10:15AM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| COST241220P00775000 | 2024-05-29 3:55PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| COST250117P00775000 | 2024-05-30 10:08AM EDT | 2025-01-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 1.56% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 0.00 | 0.00 | 0.00 | - | 75 | 55 | 0.78% |
| COST250620P00775000 | 2024-05-31 10:04AM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 100 | 167 | 0.78% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
© 2024 Yahoo. All rights reserved.