Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:775.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00775000 | 2024-05-22 10:14AM EDT | 2024-05-24 | 28.99 | 28.35 | 31.05 | +6.39 | +28.27% | 15 | 186 | 31.37% |
| COST240531C00775000 | 2024-05-22 9:58AM EDT | 2024-05-31 | 36.40 | 35.90 | 38.25 | +2.80 | +8.33% | 14 | 142 | 37.63% |
| COST240607C00775000 | 2024-05-20 2:09PM EDT | 2024-06-07 | 30.65 | 37.80 | 39.25 | -0.85 | -2.70% | 5 | 51 | 30.62% |
| COST240614C00775000 | 2024-05-20 11:52AM EDT | 2024-06-14 | 36.98 | 40.10 | 43.25 | 0.00 | - | 1 | 18 | 31.44% |
| COST240621C00775000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 39.77 | 42.05 | 44.80 | 0.00 | - | 14 | 523 | 29.54% |
| COST240628C00775000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 37.60 | 43.05 | 48.90 | 0.00 | - | 5 | 66 | 31.07% |
| COST240719C00775000 | 2024-05-21 3:27PM EDT | 2024-07-19 | 45.35 | 49.00 | 50.15 | 0.00 | - | 6 | 275 | 25.99% |
| COST240920C00775000 | 2024-05-20 1:20PM EDT | 2024-09-20 | 57.67 | 62.50 | 67.10 | 0.00 | - | 108 | 293 | 27.81% |
| COST241018C00775000 | 2024-05-20 12:31PM EDT | 2024-10-18 | 65.60 | 70.40 | 74.75 | 0.00 | - | 1 | 46 | 28.97% |
| COST241220C00775000 | 2024-05-20 11:43AM EDT | 2024-12-20 | 80.00 | 82.75 | 86.05 | 0.00 | - | 1 | 75 | 29.11% |
| COST250117C00775000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 85.81 | 87.40 | 91.75 | 0.00 | - | 11 | 153 | 29.64% |
| COST250321C00775000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 89.30 | 98.35 | 103.10 | 0.00 | - | 1 | 20 | 30.41% |
| COST250620C00775000 | 2024-05-21 2:32PM EDT | 2025-06-20 | 110.60 | 114.15 | 119.65 | 0.00 | - | 1 | 13 | 31.82% |
| COST260116C00775000 | 2024-05-20 12:34PM EDT | 2026-01-16 | 137.75 | 142.40 | 147.75 | 0.00 | - | 1 | 19 | 32.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00775000 | 2024-05-22 10:17AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.21 | -0.27 | -58.70% | 114 | 636 | 22.83% |
| COST240531P00775000 | 2024-05-22 10:07AM EDT | 2024-05-31 | 6.60 | 6.20 | 6.55 | -1.49 | -18.42% | 25 | 120 | 33.89% |
| COST240607P00775000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 7.70 | 7.65 | 8.05 | -1.10 | -12.50% | 3 | 81 | 28.71% |
| COST240614P00775000 | 2024-05-21 1:10PM EDT | 2024-06-14 | 11.00 | 8.80 | 9.20 | 0.00 | - | 4 | 23 | 25.86% |
| COST240621P00775000 | 2024-05-21 3:21PM EDT | 2024-06-21 | 9.76 | 9.45 | 9.80 | -1.62 | -14.24% | 1 | 179 | 23.52% |
| COST240628P00775000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 10.81 | 10.45 | 11.35 | -3.69 | -25.45% | 2 | 10 | 23.01% |
| COST240719P00775000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 15.17 | 13.35 | 13.90 | 0.00 | - | 1 | 135 | 20.73% |
| COST240920P00775000 | 2024-05-20 12:30PM EDT | 2024-09-20 | 24.10 | 21.25 | 21.75 | 0.00 | - | 2 | 200 | 19.09% |
| COST241018P00775000 | 2024-05-20 12:22PM EDT | 2024-10-18 | 26.50 | 26.10 | 26.65 | -2.50 | -8.62% | 1 | 22 | 19.77% |
| COST241220P00775000 | 2024-05-03 3:06PM EDT | 2024-12-20 | 57.70 | 33.20 | 34.00 | 0.00 | - | 7 | 28 | 19.78% |
| COST250117P00775000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 37.65 | 35.10 | 36.00 | 0.00 | - | 6 | 74 | 19.40% |
| COST250321P00775000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 48.39 | 39.60 | 42.85 | 0.00 | - | 75 | 55 | 19.73% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 2025-06-20 | 82.90 | 52.05 | 56.70 | 0.00 | - | 151 | 102 | 21.63% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 66.54 | 59.45 | 62.75 | 0.00 | - | 1 | 9 | 19.01% |
© 2024 Yahoo. All rights reserved.