Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00690000 | 2024-05-09 10:34AM EDT | 2024-05-17 | 83.31 | 93.60 | 99.50 | 0.00 | - | 2 | 84 | 66.41% |
| COST240524C00690000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 91.62 | 94.55 | 102.35 | 0.00 | - | 9 | 28 | 58.23% |
| COST240531C00690000 | 2024-05-07 10:40AM EDT | 2024-05-31 | 79.55 | 95.85 | 103.50 | 0.00 | - | 4 | 49 | 50.60% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 96.75 | 104.70 | 0.00 | - | - | 1 | 46.40% |
| COST240614C00690000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 86.75 | 97.80 | 105.75 | 0.00 | - | - | 1 | 43.41% |
| COST240621C00690000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 89.20 | 98.35 | 106.00 | 0.00 | - | 1 | 207 | 40.03% |
| COST240719C00690000 | 2024-05-10 1:52PM EDT | 2024-07-19 | 104.65 | 103.60 | 110.90 | +4.69 | +4.69% | 5 | 172 | 36.68% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 118.68 | 121.30 | 123.25 | +47.29 | +66.24% | 1 | 4 | 32.34% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 144.65 | 147.85 | 0.00 | - | 1 | 2 | 33.46% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00690000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 17 | 599 | 42.82% |
| COST240524P00690000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 0.14 | 0.09 | 0.20 | -0.08 | -36.36% | 39 | 94 | 30.27% |
| COST240531P00690000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.95 | 0.87 | 1.04 | -0.30 | -24.00% | 18 | 91 | 32.29% |
| COST240607P00690000 | 2024-05-10 2:20PM EDT | 2024-06-07 | 1.20 | 0.87 | 1.38 | -0.43 | -26.38% | 2 | 28 | 29.60% |
| COST240614P00690000 | 2024-05-10 10:15AM EDT | 2024-06-14 | 1.70 | 0.84 | 1.72 | -0.36 | -17.48% | 2 | 11 | 27.76% |
| COST240621P00690000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.62 | -0.52 | -23.96% | 61 | 1,222 | 25.01% |
| COST240719P00690000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 3.14 | 2.82 | 3.20 | -0.89 | -22.08% | 9 | 87 | 22.79% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 3.13% |
| COST241018P00690000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 10.15 | 9.75 | 10.10 | -1.05 | -9.38% | 1 | 41 | 21.49% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 30.02% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.