Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00890000 | 2024-05-21 12:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.39 | 0.00 | - | 6 | 82 | 63.97% |
| COST240531C00890000 | 2024-05-22 10:59AM EDT | 2024-05-31 | 1.20 | 1.02 | 1.20 | +0.18 | +17.65% | 8 | 50 | 40.96% |
| COST240607C00890000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 1.17 | 1.38 | 1.81 | 0.00 | - | 4 | 5 | 33.59% |
| COST240614C00890000 | 2024-05-21 2:07PM EDT | 2024-06-14 | 1.72 | 1.66 | 4.40 | 0.00 | - | 4 | 7 | 35.30% |
| COST240621C00890000 | 2024-05-22 12:22PM EDT | 2024-06-21 | 2.70 | 2.50 | 2.74 | -0.10 | -3.57% | 2 | 6 | 27.13% |
| COST240628C00890000 | 2024-05-16 1:04PM EDT | 2024-06-28 | 3.50 | 2.53 | 3.60 | +0.14 | +4.17% | 1 | 3 | 26.28% |
| COST240719C00890000 | 2024-05-22 1:24PM EDT | 2024-07-19 | 5.90 | 5.20 | 5.75 | +1.20 | +25.53% | 3 | 37 | 24.13% |
| COST240920C00890000 | 2023-12-26 11:05AM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 90 | 87 | 3.13% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| COST250321C00890000 | 2024-04-04 12:23PM EDT | 2025-03-21 | 17.10 | 22.30 | 24.05 | 0.00 | - | 1 | 4 | 18.81% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00890000 | 2024-05-16 1:06PM EDT | 2024-05-31 | 89.30 | 85.40 | 92.55 | 0.00 | - | - | 0 | 56.48% |
| COST240621P00890000 | 2024-05-13 1:22PM EDT | 2024-06-21 | 111.95 | 85.60 | 93.25 | 0.00 | - | 40 | 0 | 32.35% |
| COST240719P00890000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 124.30 | 85.50 | 94.30 | 0.00 | - | - | 0 | 24.69% |
© 2024 Yahoo. All rights reserved.