Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:805.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00805000 | 2024-06-26 12:37PM EDT | 2024-06-28 | 53.29 | 52.70 | 56.05 | -2.14 | -3.86% | 6 | 82 | 54.19% |
| COST240705C00805000 | 2024-06-24 1:37PM EDT | 2024-07-05 | 46.60 | 53.80 | 57.35 | 0.00 | - | 3 | 37 | 34.71% |
| COST240712C00805000 | 2024-06-24 10:06AM EDT | 2024-07-12 | 46.99 | 55.45 | 59.15 | 0.00 | - | 1 | 4 | 30.99% |
| COST240719C00805000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 53.87 | 57.25 | 60.20 | -2.90 | -5.11% | 5 | 182 | 28.00% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 2024-07-26 | 51.42 | 59.10 | 63.00 | 0.00 | - | 1 | 2 | 28.76% |
| COST240802C00805000 | 2024-06-20 9:53AM EDT | 2024-08-02 | 75.00 | 60.50 | 64.30 | 0.00 | - | 1 | 1 | 27.59% |
| COST240816C00805000 | 2024-06-21 10:38AM EDT | 2024-08-16 | 67.14 | 64.25 | 66.45 | 0.00 | - | 2 | 28 | 25.79% |
| COST240920C00805000 | 2024-06-26 2:00PM EDT | 2024-09-20 | 74.35 | 73.80 | 74.85 | -5.15 | -6.48% | 1 | 605 | 26.10% |
| COST241018C00805000 | 2024-06-26 12:43PM EDT | 2024-10-18 | 80.25 | 80.80 | 82.75 | -10.45 | -11.52% | 2 | 400 | 27.44% |
| COST241220C00805000 | 2024-06-21 2:33PM EDT | 2024-12-20 | 95.20 | 94.50 | 98.20 | 0.00 | - | 1 | 58 | 29.21% |
| COST250117C00805000 | 2024-06-25 3:44PM EDT | 2025-01-17 | 97.02 | 101.70 | 103.25 | -13.43 | -12.16% | 2 | 175 | 29.29% |
| COST250321C00805000 | 2024-06-24 1:31PM EDT | 2025-03-21 | 104.97 | 112.05 | 115.95 | 0.00 | - | 1 | 15 | 30.29% |
| COST250620C00805000 | 2024-06-21 2:38PM EDT | 2025-06-20 | 128.90 | 128.90 | 133.15 | 0.00 | - | 1 | 74 | 31.59% |
| COST260116C00805000 | 2024-06-18 2:37PM EDT | 2026-01-16 | 171.83 | 160.25 | 165.75 | 0.00 | - | 7 | 45 | 33.23% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00805000 | 2024-06-26 10:48AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.23 | -0.14 | -70.00% | 1 | 304 | 35.99% |
| COST240705P00805000 | 2024-06-26 10:53AM EDT | 2024-07-05 | 0.30 | 0.19 | 0.43 | -0.49 | -62.03% | 12 | 167 | 21.90% |
| COST240712P00805000 | 2024-06-26 10:09AM EDT | 2024-07-12 | 1.01 | 0.87 | 1.05 | -0.71 | -41.28% | 1 | 34 | 20.12% |
| COST240719P00805000 | 2024-06-26 11:53AM EDT | 2024-07-19 | 1.69 | 1.51 | 1.66 | -1.23 | -42.12% | 34 | 257 | 18.90% |
| COST240726P00805000 | 2024-06-25 12:46PM EDT | 2024-07-26 | 3.14 | 2.16 | 2.61 | -0.53 | -14.44% | 6 | 25 | 18.82% |
| COST240802P00805000 | 2024-06-25 12:51PM EDT | 2024-08-02 | 4.20 | 2.98 | 3.60 | -1.10 | -20.75% | 6 | 14 | 18.76% |
| COST240816P00805000 | 2024-06-26 1:48PM EDT | 2024-08-16 | 5.60 | 5.35 | 5.60 | -1.75 | -23.81% | 3 | 240 | 18.67% |
| COST240920P00805000 | 2024-06-26 9:42AM EDT | 2024-09-20 | 10.65 | 9.65 | 10.00 | -1.35 | -11.25% | 2 | 148 | 18.25% |
| COST241018P00805000 | 2024-06-25 1:43PM EDT | 2024-10-18 | 16.50 | 14.20 | 14.70 | -1.05 | -5.98% | 2 | 48 | 19.03% |
| COST241220P00805000 | 2024-06-21 1:34PM EDT | 2024-12-20 | 24.13 | 23.05 | 23.75 | 0.00 | - | 1 | 185 | 19.82% |
| COST250117P00805000 | 2024-06-24 3:57PM EDT | 2025-01-17 | 27.88 | 24.20 | 25.50 | 0.00 | - | 2 | 103 | 19.21% |
| COST250321P00805000 | 2024-06-06 11:54AM EDT | 2025-03-21 | 34.50 | 30.10 | 34.25 | 0.00 | - | 3 | 6 | 20.17% |
| COST250620P00805000 | 2024-06-24 10:12AM EDT | 2025-06-20 | 45.00 | 37.25 | 42.10 | 0.00 | - | 1 | 26 | 19.98% |
| COST260116P00805000 | 2024-06-21 1:12PM EDT | 2026-01-16 | 56.15 | 52.50 | 59.25 | 0.00 | - | 26 | 21 | 20.23% |
© 2024 Yahoo. All rights reserved.