Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:615.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00615000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 131.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00615000 | 2024-05-06 10:33AM EDT | 2024-05-17 | 135.28 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 101.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00615000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 120.23 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 2024-09-20 | 128.32 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 0.00% |
| COST250117C00615000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 143.87 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| COST250620C00615000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 199.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COST260116C00615000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 208.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 50.00% |
| COST240517P00615000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 25.00% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| COST240531P00615000 | 2024-05-08 10:01AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| COST240621P00615000 | 2024-05-09 12:16PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| COST240719P00615000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 12.50% |
| COST240920P00615000 | 2024-05-08 10:28AM EDT | 2024-09-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 6.25% |
| COST241018P00615000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COST241220P00615000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
| COST250117P00615000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| COST250321P00615000 | 2024-04-23 3:03PM EDT | 2025-03-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| COST250620P00615000 | 2024-05-08 10:12AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 3.13% |
| COST260116P00615000 | 2024-05-07 2:05PM EDT | 2026-01-16 | 23.94 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 3.13% |
© 2024 Yahoo. All rights reserved.