Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00860000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.46 | 0.26 | 0.65 | -6.54 | -93.43% | 177 | 326 | 28.59% |
| COST240614C00860000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 1.42 | 0.99 | 1.72 | -4.78 | -77.10% | 21 | 39 | 24.34% |
| COST240621C00860000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 1.63 | 1.97 | 2.62 | -7.37 | -81.89% | 75 | 409 | 22.09% |
| COST240628C00860000 | 2024-05-31 2:37PM EDT | 2024-06-28 | 2.19 | 1.92 | 4.80 | -6.00 | -73.26% | 23 | 231 | 23.18% |
| COST240705C00860000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 11.44 | 1.88 | 5.55 | 0.00 | - | 1 | 1 | 21.80% |
| COST240712C00860000 | 2024-05-31 10:10AM EDT | 2024-07-12 | 3.03 | 2.95 | 9.45 | +3.03 | - | 1 | 0 | 24.70% |
| COST240719C00860000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 7.07 | 6.50 | 7.75 | -7.85 | -52.61% | 114 | 292 | 20.95% |
| COST240920C00860000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 18.34 | 17.85 | 19.45 | -5.06 | -21.62% | 47 | 111 | 21.55% |
| COST241018C00860000 | 2024-05-31 1:41PM EDT | 2024-10-18 | 20.73 | 25.45 | 28.50 | -10.62 | -33.88% | 24 | 212 | 24.14% |
| COST241220C00860000 | 2024-05-31 11:55AM EDT | 2024-12-20 | 34.30 | 38.65 | 41.50 | -9.02 | -20.82% | 7 | 54 | 25.64% |
| COST250117C00860000 | 2024-05-29 2:06PM EDT | 2025-01-17 | 48.25 | 42.10 | 47.05 | 0.00 | - | 2 | 102 | 26.23% |
| COST250321C00860000 | 2024-05-24 3:26PM EDT | 2025-03-21 | 61.00 | 51.85 | 57.35 | 0.00 | - | 1 | 43 | 26.84% |
| COST250620C00860000 | 2024-05-31 12:35PM EDT | 2025-06-20 | 65.03 | 68.50 | 74.50 | -9.12 | -12.30% | 2 | 106 | 28.64% |
| COST260116C00860000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 92.70 | 98.00 | 105.75 | -8.88 | -8.74% | 1 | 91 | 30.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00860000 | 2024-05-31 9:33AM EDT | 2024-06-21 | 56.25 | 46.00 | 55.00 | +6.65 | +13.41% | 1 | 2 | 27.13% |
| COST240705P00860000 | 2024-05-30 3:14PM EDT | 2024-07-05 | 50.40 | 48.00 | 54.15 | 0.00 | - | 1 | 1 | 19.46% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 48.25 | 57.00 | 0.00 | - | 2 | 0 | 19.97% |
| COST240920P00860000 | 2024-05-30 3:53PM EDT | 2024-09-20 | 63.00 | 54.40 | 62.65 | -1.70 | -2.63% | 1 | 21 | 17.14% |
| COST241018P00860000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 64.42 | 57.45 | 63.90 | -4.68 | -6.77% | 18 | 19 | 16.06% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 89.50 | 65.05 | 73.20 | 0.00 | - | 1 | 10 | 16.54% |
| COST250321P00860000 | 2024-05-31 10:49AM EDT | 2025-03-21 | 82.34 | 71.00 | 78.05 | +82.34 | - | 4 | 0 | 16.45% |
| COST250620P00860000 | 2024-05-31 3:42PM EDT | 2025-06-20 | 84.00 | 78.65 | 86.45 | -36.10 | -30.06% | 2 | 1 | 17.02% |
| COST260116P00860000 | 2024-05-20 3:27PM EDT | 2026-01-16 | 103.20 | 92.15 | 100.75 | 0.00 | - | 3 | 5 | 17.24% |
© 2024 Yahoo. All rights reserved.