Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:670.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00670000 | 2024-05-13 12:08PM EDT | 2024-05-24 | 112.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00670000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 2024-06-07 | 68.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00670000 | 2024-05-17 10:55AM EDT | 2024-07-19 | 131.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 118.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST241018C00670000 | 2024-05-17 1:33PM EDT | 2024-10-18 | 146.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 2025-01-17 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250321C00670000 | 2024-04-03 1:57PM EDT | 2025-03-21 | 97.80 | 124.00 | 129.40 | 0.00 | - | 3 | 8 | 0.00% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 2026-01-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00670000 | 2024-05-16 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240531P00670000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240607P00670000 | 2024-05-21 10:02AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240614P00670000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240621P00670000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240719P00670000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240920P00670000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST241018P00670000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250321P00670000 | 2024-05-13 1:05PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.