Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:810.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00810000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 3.31 | 0.00 | 0.00 | 0.00 | - | 519 | 703 | 3.13% |
| COST240531C00810000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 14.54 | 0.00 | 0.00 | 0.00 | - | 91 | 237 | 1.56% |
| COST240607C00810000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 16.30 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 1.56% |
| COST240614C00810000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 18.20 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.78% |
| COST240621C00810000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 18.65 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 0.78% |
| COST240628C00810000 | 2024-05-21 2:10PM EDT | 2024-06-28 | 19.76 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.78% |
| COST240719C00810000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 26.54 | 0.00 | 0.00 | 0.00 | - | 28 | 149 | 0.78% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.39% |
| COST241018C00810000 | 2024-05-21 2:54PM EDT | 2024-10-18 | 46.28 | 0.00 | 0.00 | 0.00 | - | 22 | 93 | 0.39% |
| COST250117C00810000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 63.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.39% |
| COST250321C00810000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 76.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.20% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00810000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| COST240531P00810000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 23.85 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 0.00% |
| COST240607P00810000 | 2024-05-21 10:37AM EDT | 2024-06-07 | 25.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240614P00810000 | 2024-05-16 2:45PM EDT | 2024-06-14 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621P00810000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| COST240719P00810000 | 2024-05-21 1:52PM EDT | 2024-07-19 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| COST250117P00810000 | 2024-05-16 1:52PM EDT | 2025-01-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 35.76% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.