Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:655.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240531C00655000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 134.41 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 0.00% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 2024-06-07 | 135.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00655000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 141.27 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.00% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| COST240920C00655000 | 2024-05-15 10:59AM EDT | 2024-09-20 | 148.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117C00655000 | 2024-05-16 11:59AM EDT | 2025-01-17 | 176.25 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00655000 | 2024-05-21 10:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| COST240531P00655000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| COST240607P00655000 | 2024-05-20 1:30PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COST240614P00655000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00655000 | 2024-05-21 10:19AM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 656 | 12.50% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240719P00655000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 35 | 119 | 12.50% |
| COST240920P00655000 | 2024-05-21 2:57PM EDT | 2024-09-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00655000 | 2024-05-16 1:43PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 6.25% |
| COST241220P00655000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 39 | 124 | 6.25% |
| COST250117P00655000 | 2024-05-21 12:30PM EDT | 2025-01-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 6.25% |
| COST250321P00655000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| COST250620P00655000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00655000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.