Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:845.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00845000 | 2024-05-21 3:26PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| COST240531C00845000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 4.51 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 6.25% |
| COST240607C00845000 | 2024-05-21 9:53AM EDT | 2024-06-07 | 5.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240614C00845000 | 2024-05-16 12:14PM EDT | 2024-06-14 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| COST240621C00845000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240628C00845000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 8.38 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
| COST240719C00845000 | 2024-05-21 2:56PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 3.13% |
| COST240920C00845000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 24.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST241220C00845000 | 2024-05-17 1:09PM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 1.56% |
| COST250117C00845000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 48.67 | 0.00 | 0.00 | 0.00 | - | 31 | 1,371 | 1.56% |
| COST250321C00845000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620C00845000 | 2024-05-13 3:19PM EDT | 2025-06-20 | 63.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST260116C00845000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00845000 | 2024-05-16 3:12PM EDT | 2024-05-24 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00845000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240719P00845000 | 2024-03-14 12:01PM EDT | 2024-07-19 | 110.88 | 110.60 | 118.50 | 0.00 | - | 5 | 0 | 69.05% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00845000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 2025-01-17 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 41.92% |
| COST250620P00845000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 311.38 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.