Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:855.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00855000 | 2024-05-21 1:24PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 12.50% |
| COST240531C00855000 | 2024-05-21 2:31PM EDT | 2024-05-31 | 3.13 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 6.25% |
| COST240607C00855000 | 2024-05-20 2:21PM EDT | 2024-06-07 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| COST240621C00855000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 6.41 | 0.00 | 0.00 | 0.00 | - | 103 | 346 | 6.25% |
| COST240628C00855000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| COST240719C00855000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 10.94 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 3.13% |
| COST240920C00855000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 21.19 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| COST241220C00855000 | 2024-05-21 1:55PM EDT | 2024-12-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| COST250117C00855000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 45.04 | 0.00 | 0.00 | 0.00 | - | 15 | 762 | 1.56% |
| COST250321C00855000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 54.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| COST250620C00855000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| COST260116C00855000 | 2024-05-15 12:26PM EDT | 2026-01-16 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00855000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 2024-06-21 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 137.25% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 2024-07-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240920P00855000 | 2024-05-21 10:51AM EDT | 2024-09-20 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220P00855000 | 2024-03-15 11:55AM EDT | 2024-12-20 | 129.80 | 124.85 | 129.25 | 0.00 | - | 34 | 0 | 39.77% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 2025-01-17 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 43.44% |
| COST250620P00855000 | 2024-05-13 11:44AM EDT | 2025-06-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 102 | 100 | 0.00% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 2026-01-16 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 27.24% |
© 2024 Yahoo. All rights reserved.