Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:685.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00685000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 98.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00685000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 110.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00685000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 115.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00685000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 118.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00685000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 121.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 112.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 130.95 | 134.95 | 0.00 | - | 10 | 10 | 31.68% |
| COST241220C00685000 | 2024-05-17 1:26PM EDT | 2024-12-20 | 142.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00685000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00685000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 160.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00685000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 187.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00685000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COST240531P00685000 | 2024-05-20 10:20AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240607P00685000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240614P00685000 | 2024-05-21 2:13PM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240621P00685000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| COST240628P00685000 | 2024-05-20 10:00AM EDT | 2024-06-28 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240719P00685000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240920P00685000 | 2024-05-21 10:24AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00685000 | 2024-05-13 2:47PM EDT | 2024-10-18 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241220P00685000 | 2024-05-21 10:05AM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117P00685000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 19.50 | 20.80 | 0.00 | - | 5 | 9 | 23.15% |
| COST250620P00685000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00685000 | 2024-05-20 11:30AM EDT | 2026-01-16 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.