Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00780000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 21.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| COST240531C00780000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 30.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COST240607C00780000 | 2024-05-22 3:17PM EDT | 2024-06-07 | 34.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240614C00780000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00780000 | 2024-05-22 2:22PM EDT | 2024-06-21 | 36.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST240628C00780000 | 2024-05-20 10:06AM EDT | 2024-06-28 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00780000 | 2024-05-22 2:08PM EDT | 2024-07-19 | 45.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00780000 | 2024-05-22 11:56AM EDT | 2024-09-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST241018C00780000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 64.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00780000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 79.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST250117C00780000 | 2024-05-22 2:27PM EDT | 2025-01-17 | 84.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321C00780000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00780000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00780000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00780000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| COST240531P00780000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| COST240607P00780000 | 2024-05-22 2:31PM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST240614P00780000 | 2024-05-22 3:06PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST240621P00780000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 11.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| COST240628P00780000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 13.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240719P00780000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| COST240920P00780000 | 2024-05-22 3:24PM EDT | 2024-09-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| COST241018P00780000 | 2024-05-22 1:17PM EDT | 2024-10-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST241220P00780000 | 2024-05-21 11:46AM EDT | 2024-12-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00780000 | 2024-05-22 3:47PM EDT | 2025-01-17 | 38.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST250321P00780000 | 2024-05-21 3:01PM EDT | 2025-03-21 | 45.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| COST250620P00780000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST260116P00780000 | 2024-05-21 2:51PM EDT | 2026-01-16 | 65.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.