Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00900000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.20 | -2.06 | -94.06% | 203 | 482 | 37.40% |
| COST240614C00900000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 0.36 | 0.16 | 0.56 | -2.44 | -87.14% | 87 | 125 | 29.76% |
| COST240621C00900000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.62 | 0.37 | 0.76 | -3.03 | -83.01% | 127 | 595 | 25.32% |
| COST240628C00900000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.80 | 0.51 | 2.01 | -3.46 | -81.22% | 182 | 99 | 26.67% |
| COST240705C00900000 | 2024-05-31 1:39PM EDT | 2024-07-05 | 0.99 | 0.57 | 2.22 | -4.01 | -80.20% | 40 | 35 | 24.33% |
| COST240719C00900000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 2.24 | 1.80 | 2.49 | -4.26 | -65.54% | 139 | 833 | 21.06% |
| COST240920C00900000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 9.20 | 8.55 | 9.50 | -6.40 | -41.03% | 19 | 153 | 20.82% |
| COST241018C00900000 | 2024-05-31 1:24PM EDT | 2024-10-18 | 15.23 | 14.30 | 15.25 | -6.58 | -30.17% | 3 | 98 | 22.48% |
| COST241220C00900000 | 2024-05-31 10:02AM EDT | 2024-12-20 | 23.20 | 24.15 | 28.10 | -10.40 | -30.95% | 16 | 120 | 24.96% |
| COST250117C00900000 | 2024-05-31 2:35PM EDT | 2025-01-17 | 30.00 | 29.05 | 31.10 | -7.60 | -20.21% | 14 | 580 | 24.69% |
| COST250321C00900000 | 2024-05-30 2:53PM EDT | 2025-03-21 | 48.52 | 37.75 | 42.65 | 0.00 | - | 20 | 184 | 26.17% |
| COST250620C00900000 | 2024-05-31 9:40AM EDT | 2025-06-20 | 50.00 | 52.40 | 57.60 | -12.33 | -19.78% | 1 | 76 | 27.55% |
| COST260116C00900000 | 2024-05-31 3:44PM EDT | 2026-01-16 | 82.00 | 81.00 | 88.55 | -10.11 | -10.98% | 2 | 134 | 29.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00900000 | 2024-05-28 1:58PM EDT | 2024-06-07 | 90.13 | 85.00 | 94.00 | 0.00 | - | 769 | 244 | 67.05% |
| COST240614P00900000 | 2024-05-28 2:19PM EDT | 2024-06-14 | 90.42 | 85.00 | 94.00 | 0.00 | - | 8 | 2 | 45.56% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 172.65 | 85.00 | 94.00 | 0.00 | - | 2 | 0 | 36.73% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 2024-07-19 | 121.00 | 85.00 | 94.35 | 0.00 | - | 3 | 0 | 24.31% |
| COST240920P00900000 | 2024-05-31 9:38AM EDT | 2024-09-20 | 101.00 | 88.25 | 93.90 | -3.86 | -3.68% | 2 | 1 | 15.50% |
| COST241018P00900000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 119.00 | 88.25 | 97.65 | 0.00 | - | 5 | 5 | 17.15% |
| COST241220P00900000 | 2024-05-31 10:15AM EDT | 2024-12-20 | 116.23 | 92.35 | 100.95 | +20.03 | +20.82% | 2 | 3 | 16.25% |
| COST250117P00900000 | 2024-05-30 11:08AM EDT | 2025-01-17 | 99.85 | 94.40 | 102.35 | 0.00 | - | 1 | 2 | 15.98% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 2025-06-20 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 42.28% |
| COST260116P00900000 | 2024-05-31 10:41AM EDT | 2026-01-16 | 127.00 | 115.30 | 123.00 | +6.36 | +5.27% | 6 | 66 | 15.87% |
© 2024 Yahoo. All rights reserved.