Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:850.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00850000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.15 | 0.00 | - | 43 | 212 | 38.67% |
| COST240531C00850000 | 2024-05-23 9:34AM EDT | 2024-05-31 | 3.81 | 3.40 | 3.75 | -0.29 | -7.07% | 11 | 742 | 37.15% |
| COST240607C00850000 | 2024-05-22 2:34PM EDT | 2024-06-07 | 5.25 | 4.80 | 5.30 | 0.00 | - | 35 | 68 | 31.48% |
| COST240614C00850000 | 2024-05-22 12:58PM EDT | 2024-06-14 | 6.93 | 5.75 | 6.35 | 0.00 | - | 15 | 79 | 28.13% |
| COST240621C00850000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 7.17 | 6.65 | 7.05 | 0.00 | - | 34 | 331 | 25.69% |
| COST240628C00850000 | 2024-05-21 9:44AM EDT | 2024-06-28 | 6.81 | 7.45 | 9.05 | 0.00 | - | 3 | 10 | 25.71% |
| COST240719C00850000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 12.30 | 11.40 | 12.00 | 0.00 | - | 28 | 326 | 23.40% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 1.56% |
| COST250117C00850000 | 2024-05-22 12:51PM EDT | 2025-01-17 | 49.93 | 46.60 | 48.00 | 0.00 | - | 22 | 24 | 26.31% |
| COST250321C00850000 | 2024-05-21 3:41PM EDT | 2025-03-21 | 58.00 | 56.85 | 61.20 | 0.00 | - | 7 | 40 | 28.00% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00850000 | 2024-05-22 2:00PM EDT | 2024-05-24 | 47.00 | 46.60 | 52.40 | 0.00 | - | 4 | 0 | 70.25% |
| COST240621P00850000 | 2024-05-16 3:00PM EDT | 2024-06-21 | 56.16 | 50.60 | 55.10 | 0.00 | - | - | 6 | 23.01% |
| COST250321P00850000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 81.45 | 75.10 | 81.00 | 0.00 | - | 2 | 3 | 17.51% |
© 2024 Yahoo. All rights reserved.