Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00840000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 1.19 | 1.05 | 1.33 | -0.36 | -23.23% | 807 | 413 | 24.71% |
| COST240614C00840000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 3.62 | 3.35 | 3.90 | -0.23 | -5.97% | 123 | 70 | 21.89% |
| COST240621C00840000 | 2024-06-03 3:48PM EDT | 2024-06-21 | 5.37 | 5.00 | 6.00 | +0.39 | +7.83% | 155 | 363 | 20.80% |
| COST240628C00840000 | 2024-06-03 3:44PM EDT | 2024-06-28 | 7.45 | 5.55 | 10.60 | -0.09 | -1.19% | 63 | 75 | 23.85% |
| COST240705C00840000 | 2024-06-03 10:32AM EDT | 2024-07-05 | 11.08 | 8.20 | 9.95 | +5.32 | +92.36% | 2 | 4 | 20.33% |
| COST240712C00840000 | 2024-06-03 12:42PM EDT | 2024-07-12 | 10.85 | 10.25 | 12.70 | +4.05 | +59.56% | 5 | 15 | 21.25% |
| COST240719C00840000 | 2024-06-03 3:48PM EDT | 2024-07-19 | 13.11 | 12.45 | 13.35 | +0.69 | +5.56% | 90 | 383 | 20.17% |
| COST240816C00840000 | 2024-06-03 1:29PM EDT | 2024-08-16 | 18.47 | 18.80 | 20.45 | +5.27 | +39.92% | 5 | 2 | 21.01% |
| COST240920C00840000 | 2024-06-03 11:08AM EDT | 2024-09-20 | 28.38 | 27.25 | 28.10 | +8.38 | +41.90% | 3 | 224 | 21.72% |
| COST241018C00840000 | 2024-06-03 3:49PM EDT | 2024-10-18 | 36.35 | 36.10 | 36.85 | +8.03 | +28.35% | 18 | 352 | 23.82% |
| COST241220C00840000 | 2024-06-03 11:08AM EDT | 2024-12-20 | 50.65 | 48.95 | 51.00 | +5.80 | +12.93% | 4 | 55 | 25.62% |
| COST250117C00840000 | 2024-06-03 1:22PM EDT | 2025-01-17 | 52.20 | 53.65 | 56.20 | -8.30 | -13.72% | 1 | 107 | 26.02% |
| COST250321C00840000 | 2024-05-24 3:56PM EDT | 2025-03-21 | 63.90 | 65.15 | 67.95 | 0.00 | - | 3 | 15 | 27.07% |
| COST250620C00840000 | 2024-05-31 9:43AM EDT | 2025-06-20 | 77.00 | 79.00 | 86.70 | 0.00 | - | 1 | 126 | 29.26% |
| COST260116C00840000 | 2024-05-31 12:19PM EDT | 2026-01-16 | 102.50 | 111.35 | 117.10 | 0.00 | - | 3 | 19 | 30.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00840000 | 2024-06-03 10:01AM EDT | 2024-06-07 | 25.45 | 23.70 | 27.15 | -18.53 | -42.13% | 2 | 7 | 30.66% |
| COST240614P00840000 | 2024-05-31 10:11AM EDT | 2024-06-14 | 52.00 | 25.85 | 30.40 | 0.00 | - | 2 | 6 | 26.16% |
| COST240621P00840000 | 2024-06-03 9:35AM EDT | 2024-06-21 | 25.05 | 27.30 | 29.10 | -20.04 | -44.44% | 15 | 26 | 18.20% |
| COST240719P00840000 | 2024-06-03 10:14AM EDT | 2024-07-19 | 29.45 | 31.85 | 33.60 | -9.40 | -24.20% | 5 | 26 | 16.04% |
| COST240920P00840000 | 2024-05-31 9:40AM EDT | 2024-09-20 | 55.00 | 40.15 | 41.50 | 0.00 | - | 1 | 12 | 15.23% |
| COST241018P00840000 | 2024-06-03 11:22AM EDT | 2024-10-18 | 46.35 | 45.65 | 46.70 | -7.85 | -14.48% | 2 | 16 | 16.30% |
| COST241220P00840000 | 2024-05-30 11:51AM EDT | 2024-12-20 | 57.65 | 52.15 | 54.85 | 0.00 | - | 2 | 5 | 16.96% |
| COST250117P00840000 | 2024-05-31 9:36AM EDT | 2025-01-17 | 65.00 | 53.75 | 57.35 | 0.00 | - | 2 | 14 | 16.87% |
| COST250620P00840000 | 2024-05-29 2:00PM EDT | 2025-06-20 | 76.51 | 68.25 | 73.05 | 0.00 | - | 1 | 7 | 17.79% |
| COST260116P00840000 | 2024-06-03 1:20PM EDT | 2026-01-16 | 85.85 | 80.90 | 85.95 | -3.15 | -3.54% | 3 | 9 | 17.41% |
© 2024 Yahoo. All rights reserved.