Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 695.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240628C00700000 | 2024-05-22 11:08AM EDT | 700.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00705000 | 2024-05-15 1:38PM EDT | 705.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 710.00 | 77.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240628C00720000 | 2024-05-15 2:25PM EDT | 720.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00730000 | 2024-05-16 2:15PM EDT | 730.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00735000 | 2024-05-09 9:38AM EDT | 735.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00740000 | 2024-05-22 2:48PM EDT | 740.00 | 69.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00745000 | 2024-05-22 2:48PM EDT | 745.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 750.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240628C00755000 | 2024-05-16 12:17PM EDT | 755.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240628C00760000 | 2024-05-22 1:44PM EDT | 760.00 | 55.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00765000 | 2024-05-15 1:13PM EDT | 765.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240628C00770000 | 2024-05-20 3:53PM EDT | 770.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00775000 | 2024-05-20 3:53PM EDT | 775.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240628C00780000 | 2024-05-20 10:06AM EDT | 780.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00785000 | 2024-05-22 3:23PM EDT | 785.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240628C00790000 | 2024-05-22 9:30AM EDT | 790.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240628C00795000 | 2024-05-22 1:28PM EDT | 795.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240628C00800000 | 2024-05-22 2:43PM EDT | 800.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240628C00805000 | 2024-05-22 2:43PM EDT | 805.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| COST240628C00810000 | 2024-05-22 1:14PM EDT | 810.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COST240628C00815000 | 2024-05-22 9:51AM EDT | 815.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240628C00820000 | 2024-05-22 1:16PM EDT | 820.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240628C00825000 | 2024-05-22 1:16PM EDT | 825.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240628C00830000 | 2024-05-21 3:55PM EDT | 830.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240628C00835000 | 2024-05-22 2:38PM EDT | 835.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240628C00840000 | 2024-05-21 3:13PM EDT | 840.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240628C00845000 | 2024-05-21 12:13PM EDT | 845.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST240628C00850000 | 2024-05-21 9:44AM EDT | 850.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240628C00855000 | 2024-05-22 3:19PM EDT | 855.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST240628C00860000 | 2024-05-22 2:11PM EDT | 860.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240628C00870000 | 2024-05-22 3:20PM EDT | 870.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COST240628C00880000 | 2024-05-22 2:06PM EDT | 880.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240628C00890000 | 2024-05-22 9:40AM EDT | 890.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00900000 | 2024-05-22 12:57PM EDT | 900.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240628C00910000 | 2024-05-22 11:50AM EDT | 910.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240628C00920000 | 2024-05-20 9:38AM EDT | 920.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628C00930000 | 2024-05-20 9:38AM EDT | 930.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628C00950000 | 2024-05-20 9:38AM EDT | 950.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00590000 | 2024-05-14 9:45AM EDT | 590.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00610000 | 2024-05-13 2:06PM EDT | 610.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00645000 | 2024-05-17 11:32AM EDT | 645.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240628P00650000 | 2024-05-20 12:18PM EDT | 650.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 655.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00660000 | 2024-05-16 9:42AM EDT | 660.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 675.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00680000 | 2024-05-17 10:35AM EDT | 680.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240628P00685000 | 2024-05-20 10:00AM EDT | 685.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240628P00690000 | 2024-05-21 2:48PM EDT | 690.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240628P00695000 | 2024-05-20 9:38AM EDT | 695.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628P00700000 | 2024-05-22 3:39PM EDT | 700.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240628P00705000 | 2024-05-20 3:13PM EDT | 705.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240628P00710000 | 2024-05-21 9:34AM EDT | 710.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628P00715000 | 2024-05-22 10:48AM EDT | 715.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240628P00720000 | 2024-05-21 2:43PM EDT | 720.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628P00725000 | 2024-05-21 3:58PM EDT | 725.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240628P00730000 | 2024-05-22 2:08PM EDT | 730.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240628P00735000 | 2024-05-22 9:48AM EDT | 735.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240628P00740000 | 2024-05-22 2:24PM EDT | 740.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240628P00745000 | 2024-05-22 10:19AM EDT | 745.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240628P00750000 | 2024-05-22 3:21PM EDT | 750.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST240628P00755000 | 2024-05-20 3:55PM EDT | 755.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240628P00760000 | 2024-05-22 1:00PM EDT | 760.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240628P00765000 | 2024-05-22 3:19PM EDT | 765.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240628P00770000 | 2024-05-22 9:45AM EDT | 770.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240628P00775000 | 2024-05-22 9:45AM EDT | 775.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240628P00780000 | 2024-05-22 3:57PM EDT | 780.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240628P00785000 | 2024-05-22 3:57PM EDT | 785.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240628P00790000 | 2024-05-22 2:42PM EDT | 790.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COST240628P00795000 | 2024-05-22 10:45AM EDT | 795.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST240628P00800000 | 2024-05-22 3:57PM EDT | 800.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST240628P00830000 | 2024-05-21 12:12PM EDT | 830.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.