Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00820000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.30 | 1.11 | 1.35 | +0.40 | +44.44% | 529 | 628 | 24.57% |
| COST240531C00820000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 11.15 | 10.35 | 11.05 | +3.15 | +39.37% | 59 | 127 | 35.67% |
| COST240607C00820000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 12.35 | 12.30 | 13.00 | +2.06 | +20.02% | 17 | 101 | 30.36% |
| COST240614C00820000 | 2024-05-21 11:19AM EDT | 2024-06-14 | 12.15 | 13.80 | 14.65 | 0.00 | - | 3 | 24 | 27.67% |
| COST240621C00820000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 15.42 | 15.35 | 15.95 | +1.75 | +12.80% | 50 | 353 | 25.80% |
| COST240628C00820000 | 2024-05-21 1:44PM EDT | 2024-06-28 | 14.95 | 16.55 | 18.05 | -1.15 | -7.14% | 3 | 7 | 25.41% |
| COST240719C00820000 | 2024-05-21 3:20PM EDT | 2024-07-19 | 20.85 | 21.40 | 24.75 | +0.95 | +4.77% | 9 | 316 | 25.72% |
| COST240920C00820000 | 2024-05-21 12:23PM EDT | 2024-09-20 | 33.60 | 35.50 | 35.90 | -0.23 | -0.68% | 2 | 103 | 23.98% |
| COST241018C00820000 | 2024-05-21 2:02PM EDT | 2024-10-18 | 41.70 | 43.50 | 44.10 | +1.65 | +4.12% | 9 | 241 | 25.64% |
| COST241220C00820000 | 2024-05-16 3:01PM EDT | 2024-12-20 | 55.60 | 52.20 | 57.40 | 0.00 | - | 3 | 27 | 26.96% |
| COST250117C00820000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 59.63 | 60.15 | 62.70 | +1.87 | +3.24% | 1 | 165 | 27.39% |
| COST250321C00820000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 69.70 | 71.25 | 75.00 | 0.00 | - | 1 | 9 | 28.60% |
| COST250620C00820000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 86.23 | 85.20 | 91.50 | 0.00 | - | 2 | 94 | 30.07% |
| COST260116C00820000 | 2024-05-21 11:53AM EDT | 2026-01-16 | 110.00 | 113.90 | 119.45 | -2.00 | -1.79% | 1 | 348 | 31.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00820000 | 2024-05-21 2:10PM EDT | 2024-05-24 | 22.00 | 19.35 | 20.90 | -4.67 | -17.51% | 5 | 33 | 27.28% |
| COST240531P00820000 | 2024-05-21 12:58PM EDT | 2024-05-31 | 30.83 | 28.15 | 30.15 | +1.40 | +4.76% | 2 | 5 | 35.74% |
| COST240614P00820000 | 2024-05-21 11:22AM EDT | 2024-06-14 | 33.85 | 29.65 | 31.60 | +1.47 | +4.54% | 1 | 2 | 24.95% |
| COST240621P00820000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 33.78 | 31.35 | 32.30 | 0.00 | - | 6 | 10 | 22.75% |
| COST240719P00820000 | 2024-05-21 2:42PM EDT | 2024-07-19 | 37.57 | 34.75 | 35.75 | +0.82 | +2.23% | 2 | 14 | 19.30% |
| COST240920P00820000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 43.45 | 42.25 | 43.10 | 0.00 | - | 14 | 15 | 17.50% |
| COST241018P00820000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 50.35 | 46.95 | 47.65 | 0.00 | - | 28 | 31 | 18.04% |
| COST241220P00820000 | 2024-05-21 12:59PM EDT | 2024-12-20 | 55.80 | 53.65 | 55.40 | -40.15 | -41.84% | 1 | 2 | 18.34% |
| COST250117P00820000 | 2024-05-13 12:47PM EDT | 2025-01-17 | 67.00 | 55.30 | 56.70 | 0.00 | - | 3 | 59 | 17.74% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 31.45% |
| COST250620P00820000 | 2024-05-20 2:37PM EDT | 2025-06-20 | 70.45 | 67.80 | 71.05 | 0.00 | - | 3 | 4 | 18.19% |
| COST260116P00820000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 92.10 | 79.10 | 83.10 | 0.00 | - | - | 3 | 17.64% |
© 2024 Yahoo. All rights reserved.