Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00780000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 20.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240531C00780000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 31.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240607C00780000 | 2024-05-21 2:26PM EDT | 2024-06-07 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240614C00780000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00780000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST240628C00780000 | 2024-05-20 10:06AM EDT | 2024-06-28 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00780000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240920C00780000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 56.52 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| COST241018C00780000 | 2024-05-20 10:45AM EDT | 2024-10-18 | 64.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00780000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 76.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00780000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250321C00780000 | 2024-05-20 3:55PM EDT | 2025-03-21 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00780000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00780000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00780000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| COST240531P00780000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COST240607P00780000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 10.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COST240614P00780000 | 2024-05-21 11:29AM EDT | 2024-06-14 | 13.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240621P00780000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 12.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| COST240628P00780000 | 2024-05-21 10:47AM EDT | 2024-06-28 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240719P00780000 | 2024-05-21 11:24AM EDT | 2024-07-19 | 17.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST240920P00780000 | 2024-05-21 12:10PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| COST241018P00780000 | 2024-05-20 12:41PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COST241220P00780000 | 2024-05-21 11:46AM EDT | 2024-12-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00780000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 39.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| COST250321P00780000 | 2024-05-21 3:01PM EDT | 2025-03-21 | 45.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| COST250620P00780000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST260116P00780000 | 2024-05-21 2:51PM EDT | 2026-01-16 | 65.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.