Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00940000 | 2024-05-31 12:52PM EDT | 2024-06-07 | 0.03 | 0.00 | 3.20 | -0.68 | -95.77% | 5 | 124 | 70.22% |
| COST240614C00940000 | 2024-05-31 12:14PM EDT | 2024-06-14 | 0.13 | 0.05 | 1.97 | -1.18 | -90.08% | 28 | 13 | 49.79% |
| COST240621C00940000 | 2024-05-31 11:08AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.42 | -1.22 | -87.14% | 8 | 269 | 30.52% |
| COST240628C00940000 | 2024-05-31 11:14AM EDT | 2024-06-28 | 0.33 | 0.10 | 1.48 | -1.42 | -81.14% | 5 | 6 | 32.58% |
| COST240705C00940000 | 2024-05-30 1:58PM EDT | 2024-07-05 | 1.93 | 0.01 | 2.16 | 0.00 | - | 1 | 3 | 31.40% |
| COST240719C00940000 | 2024-05-31 1:32PM EDT | 2024-07-19 | 0.93 | 0.77 | 1.31 | -1.97 | -67.93% | 6 | 252 | 23.87% |
| COST240920C00940000 | 2024-05-30 3:50PM EDT | 2024-09-20 | 8.50 | 3.85 | 5.65 | 0.00 | - | 64 | 90 | 22.05% |
| COST241018C00940000 | 2024-05-29 1:30PM EDT | 2024-10-18 | 11.36 | 7.25 | 10.00 | 0.00 | - | 1 | 48 | 23.51% |
| COST241220C00940000 | 2024-05-31 2:30PM EDT | 2024-12-20 | 13.55 | 15.95 | 17.20 | -5.90 | -30.33% | 3 | 77 | 23.79% |
| COST250117C00940000 | 2024-05-31 3:09PM EDT | 2025-01-17 | 16.90 | 18.90 | 20.85 | -8.75 | -34.11% | 39 | 82 | 24.13% |
| COST250321C00940000 | 2024-05-15 11:53AM EDT | 2025-03-21 | 24.35 | 26.95 | 31.60 | 0.00 | - | 4 | 34 | 25.83% |
| COST250620C00940000 | 2024-05-30 1:56PM EDT | 2025-06-20 | 48.99 | 40.40 | 44.95 | 0.00 | - | 2 | 39 | 27.04% |
| COST260116C00940000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 69.24 | 66.00 | 73.60 | 0.00 | - | 2 | 45 | 29.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 125.00 | 134.00 | 0.00 | - | - | 0 | 47.02% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 125.55 | 135.00 | 0.00 | - | 1 | 0 | 32.25% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 79.63% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 45.98% |
© 2024 Yahoo. All rights reserved.