Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 2.30 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 240.00 | 3.26 | 0.00 | - | 5 | 10 |
| 248.00 | 0.00 | - | 1 | 1 | 250.00 | 3.74 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 260.00 | 4.28 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 270.00 | 2.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 280.00 | 6.81 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 290.00 | 4.40 | 0.00 | - | 10 | 22 |
| 207.60 | 0.00 | - | 2 | 6 | 300.00 | 4.50 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 310.00 | 13.45 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 320.00 | 5.70 | -0.05 | -0.87% | 2 | 5 |
| - | - | - | - | - | 330.00 | 9.28 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 340.00 | 7.65 | 0.00 | - | 10 | 6 |
| 196.22 | 0.00 | - | 1 | 0 | 350.00 | 8.60 | 0.00 | - | 10 | 206 |
| - | - | - | - | - | 360.00 | 8.77 | +0.27 | +3.18% | 2 | 8 |
| - | - | - | - | - | 370.00 | 9.80 | 0.00 | - | 1 | 718 |
| 145.20 | 0.00 | - | 1 | 2 | 380.00 | 14.90 | 0.00 | - | 1 | 302 |
| - | - | - | - | - | 390.00 | 12.27 | -1.08 | -8.09% | 2 | 283 |
| 158.70 | 0.00 | - | 1 | 12 | 400.00 | 14.10 | -0.75 | -5.05% | 5 | 242 |
| 126.80 | 0.00 | - | 6 | 1 | 410.00 | 33.17 | 0.00 | - | 1 | 28 |
| 94.33 | 0.00 | - | 2 | 2 | 420.00 | 18.10 | +1.75 | +10.70% | 63 | 202 |
| 95.05 | 0.00 | - | 50 | 50 | 430.00 | 32.40 | 0.00 | - | 1 | 2 |
| 98.25 | 0.00 | - | 1 | 51 | 440.00 | 22.00 | +1.45 | +7.06% | 1 | 8 |
| 98.05 | 0.00 | - | 1 | 16 | 450.00 | 24.60 | +1.55 | +6.72% | 30 | 304 |
| 92.25 | 0.00 | - | 50 | 64 | 460.00 | 28.80 | 0.00 | - | 1 | 42 |
| 92.50 | 0.00 | - | 1 | 82 | 470.00 | 26.02 | 0.00 | - | 2 | 9 |
| 93.50 | +16.85 | +21.98% | 1 | 12 | 480.00 | 28.50 | 0.00 | - | 3 | 7 |
| 74.40 | 0.00 | - | 2 | 36 | 490.00 | 33.10 | 0.00 | - | 2 | 132 |
| 83.55 | +8.88 | +11.89% | 1 | 52 | 500.00 | 36.24 | 0.00 | - | 1 | 33 |
| 78.48 | 0.00 | - | 2 | 8 | 510.00 | 39.65 | 0.00 | - | 4 | 23 |
| 69.27 | -4.48 | -6.07% | 2 | 52 | 520.00 | 42.25 | 0.00 | - | 7 | 69 |
| 58.20 | 0.00 | - | 1 | 9 | 530.00 | 45.85 | 0.00 | - | 1 | 5 |
| 58.61 | 0.00 | - | 11 | 20 | 540.00 | 78.07 | 0.00 | - | 5 | 11 |
| 56.40 | -3.45 | -5.76% | 22 | 165 | 550.00 | 58.60 | 0.00 | - | 37 | 51 |
| 52.15 | 0.00 | - | 7 | 98 | 560.00 | 62.70 | 0.00 | - | 28 | 23 |
| 48.25 | 0.00 | - | 2 | 31 | 570.00 | 115.00 | 0.00 | - | 2 | 7 |
| 30.45 | 0.00 | - | 1 | 31 | 580.00 | 106.12 | 0.00 | - | 2 | 4 |
| 41.60 | 0.00 | - | 20 | 57 | 590.00 | - | - | - | - | - |
| 34.92 | +6.92 | +24.71% | 1 | 24 | 600.00 | 121.20 | 0.00 | - | 50 | 60 |
| 29.80 | +4.60 | +18.25% | 1 | 42 | 610.00 | 151.89 | 0.00 | - | - | 1 |
| 24.70 | 0.00 | - | 3 | 10 | 620.00 | 137.70 | 0.00 | - | 20 | 20 |
| 25.91 | 0.00 | - | 5 | 7 | 630.00 | 158.70 | 0.00 | - | - | 0 |
| 19.65 | 0.00 | - | 3 | 11 | 640.00 | 173.73 | 0.00 | - | 2 | 1 |
| 20.68 | 0.00 | - | 8 | 9 | 650.00 | 156.10 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 2 | 2 | 660.00 | 151.66 | 0.00 | - | - | 0 |
| 17.70 | 0.00 | - | 14 | 13 | 670.00 | 210.31 | 0.00 | - | 2 | 0 |
| 15.85 | 0.00 | - | 21 | 35 | 680.00 | 208.45 | 0.00 | - | 2 | 0 |
| 14.10 | 0.00 | - | 21 | 21 | 690.00 | 184.28 | 0.00 | - | - | 0 |
| 11.95 | 0.00 | - | 54 | 42 | 700.00 | 206.00 | 0.00 | - | 2 | 0 |
| 6.88 | 0.00 | - | 1 | 4 | 710.00 | - | - | - | - | - |
| 8.95 | -0.25 | -2.72% | 1 | 24 | 720.00 | - | - | - | - | - |
| 21.30 | 0.00 | - | 1 | 2 | 740.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 4 | 760.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 5 | 8 | 780.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 7 | 6 | 800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
