Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00790000 | 2024-07-01 2:58PM EDT | 2024-07-05 | 57.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| COST240712C00790000 | 2024-07-01 2:58PM EDT | 2024-07-12 | 58.13 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| COST240719C00790000 | 2024-06-28 10:02AM EDT | 2024-07-19 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| COST240726C00790000 | 2024-06-26 3:49PM EDT | 2024-07-26 | 72.88 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COST240816C00790000 | 2024-07-01 10:18AM EDT | 2024-08-16 | 65.99 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| COST240920C00790000 | 2024-06-27 9:33AM EDT | 2024-09-20 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00790000 | 2024-06-20 3:38PM EDT | 2024-10-18 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST250117C00790000 | 2024-06-24 11:24AM EDT | 2025-01-17 | 104.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST250321C00790000 | 2024-06-17 2:05PM EDT | 2025-03-21 | 133.05 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00790000 | 2024-06-28 3:29PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 106 | 12.50% |
| COST240712P00790000 | 2024-07-01 1:19PM EDT | 2024-07-12 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| COST240719P00790000 | 2024-07-01 3:53PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 134 | 827 | 6.25% |
| COST240726P00790000 | 2024-07-01 10:34AM EDT | 2024-07-26 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| COST240802P00790000 | 2024-07-01 2:02PM EDT | 2024-08-02 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| COST240809P00790000 | 2024-07-01 11:04AM EDT | 2024-08-09 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| COST240816P00790000 | 2024-07-01 3:39PM EDT | 2024-08-16 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 140 | 3.13% |
| COST240920P00790000 | 2024-07-01 11:53AM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COST241018P00790000 | 2024-06-26 10:50AM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| COST250117P00790000 | 2024-06-26 10:16AM EDT | 2025-01-17 | 21.24 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
| COST250321P00790000 | 2024-06-26 10:17AM EDT | 2025-03-21 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
© 2024 Yahoo. All rights reserved.