Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00695000 | 2024-05-17 2:46PM EDT | 2024-05-17 | 99.83 | 97.00 | 104.55 | +18.70 | +23.05% | 9 | 103 | 202.25% |
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 98.00 | 105.15 | 0.00 | - | 2 | 12 | 50.42% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 100.45 | 107.10 | 0.00 | - | 25 | 8 | 60.78% |
| COST240621C00695000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 98.35 | 102.60 | 109.25 | 0.00 | - | 1 | 260 | 43.23% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 105.25 | 104.35 | 110.80 | +10.53 | +11.12% | 10 | 1 | 41.99% |
| COST240719C00695000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 104.55 | 106.20 | 113.55 | +17.61 | +20.26% | 4 | 171 | 37.73% |
| COST240920C00695000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 116.95 | 116.25 | 122.55 | +14.68 | +14.35% | 1 | 189 | 33.69% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 120.85 | 128.90 | 0.00 | - | 1 | 5 | 34.55% |
| COST241220C00695000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 135.08 | 132.00 | 137.00 | 0.00 | - | 11 | 32 | 33.30% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 138.28 | 136.85 | 141.35 | 0.00 | - | 17 | 68 | 33.39% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 147.10 | 152.95 | 0.00 | - | 1 | 2 | 34.57% |
| COST250620C00695000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 152.60 | 159.15 | 168.00 | 0.00 | - | 3 | 20 | 35.69% |
| COST260116C00695000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 178.00 | 182.05 | 190.85 | 0.00 | - | 1 | 52 | 35.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00695000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.01 | +0.02 | +200.00% | 1 | 389 | 84.38% |
| COST240524P00695000 | 2024-05-17 1:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.11 | -0.03 | -50.00% | 7 | 75 | 54.08% |
| COST240531P00695000 | 2024-05-17 1:49PM EDT | 2024-05-31 | 0.49 | 0.40 | 0.55 | -0.04 | -7.55% | 7 | 60 | 34.79% |
| COST240607P00695000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.95 | 0.70 | 0.89 | +0.10 | +11.76% | 15 | 31 | 31.26% |
| COST240614P00695000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 1.09 | 0.90 | 1.16 | 0.00 | - | 11 | 12 | 28.65% |
| COST240621P00695000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.21 | -0.10 | -8.20% | 17 | 1,071 | 25.93% |
| COST240719P00695000 | 2024-05-17 9:47AM EDT | 2024-07-19 | 2.80 | 2.49 | 2.72 | +0.10 | +3.70% | 4 | 208 | 23.29% |
| COST240920P00695000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 7.09 | 6.50 | 6.85 | -0.86 | -10.82% | 7 | 247 | 21.47% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 9.25 | 9.90 | 0.00 | - | 1 | 44 | 22.05% |
| COST241220P00695000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 14.60 | 14.00 | 14.75 | +0.80 | +5.80% | 1 | 33 | 21.70% |
| COST250117P00695000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 15.25 | 15.40 | 16.25 | 0.00 | - | 4 | 129 | 21.27% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 19.85 | 24.50 | 0.00 | - | 80 | 60 | 22.88% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 30.00% |
| COST260116P00695000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 38.53 | 34.45 | 41.55 | +1.46 | +3.94% | 2 | 51 | 21.53% |
© 2024 Yahoo. All rights reserved.