Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:830.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00830000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| COST240531C00830000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| COST240607C00830000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 8.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| COST240614C00830000 | 2024-05-21 10:56AM EDT | 2024-06-14 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621C00830000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| COST240628C00830000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240719C00830000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 17.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| COST240920C00830000 | 2023-12-14 10:40AM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 1.56% |
| COST250117C00830000 | 2024-05-17 1:05PM EDT | 2025-01-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| COST250321C00830000 | 2024-05-21 2:51PM EDT | 2025-03-21 | 65.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250620C00830000 | 2023-11-30 10:57AM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00830000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 35.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531P00830000 | 2024-05-14 3:50PM EDT | 2024-05-31 | 54.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00830000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628P00830000 | 2024-05-21 12:12PM EDT | 2024-06-28 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00830000 | 2024-05-21 1:52PM EDT | 2024-07-19 | 44.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250321P00830000 | 2024-03-26 3:15PM EDT | 2025-03-21 | 106.34 | 110.45 | 117.70 | 0.00 | - | 2 | 2 | 34.69% |
© 2024 Yahoo. All rights reserved.