Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00835000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.14 | -0.20 | -64.52% | 143 | 200 | 27.34% |
| COST240531C00835000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 6.70 | 6.60 | 7.10 | +0.32 | +5.02% | 68 | 205 | 37.68% |
| COST240607C00835000 | 2024-05-22 1:01PM EDT | 2024-06-07 | 9.34 | 8.15 | 8.85 | +2.44 | +35.36% | 5 | 58 | 31.42% |
| COST240614C00835000 | 2024-05-22 10:40AM EDT | 2024-06-14 | 10.00 | 9.45 | 10.20 | +2.60 | +35.14% | 4 | 25 | 28.17% |
| COST240621C00835000 | 2024-05-22 2:38PM EDT | 2024-06-21 | 10.55 | 10.80 | 11.45 | +0.05 | +0.48% | 17 | 353 | 26.23% |
| COST240628C00835000 | 2024-05-22 2:38PM EDT | 2024-06-28 | 12.27 | 11.65 | 13.10 | +1.24 | +11.24% | 1 | 3 | 25.43% |
| COST240719C00835000 | 2024-05-22 1:00PM EDT | 2024-07-19 | 17.50 | 15.30 | 17.20 | +1.07 | +6.51% | 4 | 128 | 23.82% |
| COST240920C00835000 | 2024-05-22 9:46AM EDT | 2024-09-20 | 30.94 | 29.55 | 30.15 | +3.59 | +13.13% | 2 | 322 | 23.84% |
| COST241220C00835000 | 2024-05-17 11:22AM EDT | 2024-12-20 | 45.75 | 49.85 | 51.45 | 0.00 | - | 1 | 44 | 26.85% |
| COST250117C00835000 | 2024-05-22 12:43PM EDT | 2025-01-17 | 57.10 | 52.80 | 56.25 | +5.25 | +10.13% | 6 | 185 | 27.09% |
| COST250321C00835000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 64.90 | 65.10 | 70.90 | 0.00 | - | 1 | 4 | 29.14% |
| COST250620C00835000 | 2024-05-22 3:50PM EDT | 2025-06-20 | 80.50 | 80.05 | 83.80 | +2.40 | +3.07% | 2 | 247 | 29.44% |
| COST260116C00835000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 106.90 | 108.15 | 113.05 | 0.00 | - | 1 | 44 | 30.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00835000 | 2024-05-20 12:37PM EDT | 2024-05-24 | 37.80 | 29.65 | 37.50 | 0.00 | - | 22 | 2 | 64.80% |
| COST240621P00835000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 48.00 | 39.75 | 42.05 | 0.00 | - | 1 | 1 | 23.03% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 43.90 | 45.25 | 0.00 | - | - | 0 | 19.46% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 52.29 | 50.10 | 52.95 | 0.00 | - | 1 | 2 | 18.02% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 42.99% |
| COST250117P00835000 | 2024-05-22 12:44PM EDT | 2025-01-17 | 62.35 | 61.55 | 65.40 | -4.95 | -7.36% | 5 | 15 | 17.78% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 66.65 | 70.90 | 0.00 | - | 2 | 9 | 17.75% |
| COST250620P00835000 | 2024-05-22 11:45AM EDT | 2025-06-20 | 75.85 | 74.10 | 78.90 | -78.70 | -50.92% | 1 | 0 | 18.00% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 85.95 | 90.10 | 0.00 | - | 1 | 2 | 17.28% |
© 2024 Yahoo. All rights reserved.