Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00730000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COST240524C00730000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 59.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240531C00730000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00730000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 64.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240614C00730000 | 2024-05-14 10:52AM EDT | 2024-06-14 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00730000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 65.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240628C00730000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 63.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240719C00730000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-05-13 3:06PM EDT | 2024-10-18 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 101.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00730000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COST240524P00730000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| COST240531P00730000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COST240607P00730000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| COST240614P00730000 | 2024-05-15 1:01PM EDT | 2024-06-14 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240621P00730000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 4.47 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| COST240719P00730000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00730000 | 2024-05-15 11:15AM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST250321P00730000 | 2024-05-14 10:02AM EDT | 2025-03-21 | 33.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.