Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00740000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 59.33 | 0.00 | 0.00 | 0.00 | - | 27 | 865 | 0.00% |
| COST240531C00740000 | 2024-05-21 3:02PM EDT | 2024-05-31 | 61.65 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| COST240607C00740000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 63.52 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| COST240614C00740000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 64.84 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| COST240621C00740000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 0.00% |
| COST240628C00740000 | 2024-05-21 2:59PM EDT | 2024-06-28 | 66.36 | 0.00 | 0.00 | 0.00 | - | 370 | 140 | 0.00% |
| COST240719C00740000 | 2024-05-21 10:46AM EDT | 2024-07-19 | 70.58 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| COST240920C00740000 | 2024-05-21 3:00PM EDT | 2024-09-20 | 83.55 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| COST241018C00740000 | 2024-05-17 12:26PM EDT | 2024-10-18 | 87.90 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| COST241220C00740000 | 2024-05-20 11:13AM EDT | 2024-12-20 | 102.80 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| COST250117C00740000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 106.28 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| COST250321C00740000 | 2024-05-21 10:04AM EDT | 2025-03-21 | 117.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COST250620C00740000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 131.55 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| COST260116C00740000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 157.59 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00740000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 151 | 12.50% |
| COST240531P00740000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 45 | 266 | 12.50% |
| COST240607P00740000 | 2024-05-21 10:05AM EDT | 2024-06-07 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| COST240614P00740000 | 2024-05-21 10:31AM EDT | 2024-06-14 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| COST240621P00740000 | 2024-05-21 3:38PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 882 | 6.25% |
| COST240628P00740000 | 2024-05-21 3:41PM EDT | 2024-06-28 | 4.69 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 6.25% |
| COST240719P00740000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 77 | 866 | 3.13% |
| COST240920P00740000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| COST241018P00740000 | 2024-05-21 11:04AM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 3.13% |
| COST241220P00740000 | 2024-05-15 11:26AM EDT | 2024-12-20 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| COST250117P00740000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 1.56% |
| COST250321P00740000 | 2024-05-16 11:21AM EDT | 2025-03-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 53.03 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
© 2024 Yahoo. All rights reserved.