Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00720000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 67.15 | 65.25 | 69.95 | +8.21 | +13.93% | 40 | 423 | 51.76% |
| COST240524C00720000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 67.50 | 64.80 | 72.10 | +6.26 | +10.22% | 3 | 50 | 43.59% |
| COST240531C00720000 | 2024-05-10 1:35PM EDT | 2024-05-31 | 67.56 | 67.25 | 74.90 | +3.23 | +5.02% | 1 | 75 | 41.78% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 56.53 | 68.40 | 76.35 | 0.00 | - | 1 | 7 | 38.71% |
| COST240621C00720000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 72.81 | 73.90 | 76.10 | +6.88 | +10.44% | 8 | 426 | 31.25% |
| COST240719C00720000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 74.90 | 77.85 | 82.15 | +0.90 | +1.22% | 1 | 158 | 30.31% |
| COST240920C00720000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 91.42 | 90.30 | 93.25 | +10.07 | +12.38% | 10 | 121 | 29.26% |
| COST241018C00720000 | 2024-05-09 9:43AM EDT | 2024-10-18 | 84.74 | 97.45 | 99.25 | 0.00 | - | 1 | 47 | 29.98% |
| COST241220C00720000 | 2024-05-09 11:31AM EDT | 2024-12-20 | 105.50 | 107.65 | 111.75 | +5.02 | +5.00% | 1 | 72 | 31.21% |
| COST250117C00720000 | 2024-05-09 10:53AM EDT | 2025-01-17 | 104.31 | 112.60 | 115.45 | 0.00 | - | 10 | 112 | 31.02% |
| COST250321C00720000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 90.20 | 122.70 | 127.85 | 0.00 | - | 4 | 33 | 32.47% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 92.00 | 136.05 | 140.90 | 0.00 | - | 2 | 20 | 32.93% |
| COST260116C00720000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 162.98 | 162.45 | 167.50 | +3.98 | +2.50% | 1 | 49 | 33.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00720000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 83 | 900 | 28.76% |
| COST240524P00720000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 0.38 | 0.29 | 0.41 | -0.30 | -44.12% | 34 | 213 | 24.17% |
| COST240531P00720000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 2.16 | 1.98 | 2.33 | -0.78 | -26.53% | 40 | 513 | 28.55% |
| COST240607P00720000 | 2024-05-10 9:48AM EDT | 2024-06-07 | 3.29 | 2.36 | 2.87 | -1.15 | -25.90% | 5 | 28 | 26.17% |
| COST240614P00720000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 3.63 | 2.71 | 3.50 | -1.32 | -26.67% | 10 | 15 | 24.79% |
| COST240621P00720000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 3.64 | 3.50 | 3.70 | -1.21 | -24.95% | 100 | 2,156 | 23.01% |
| COST240719P00720000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.10 | 5.85 | 6.15 | -1.40 | -18.67% | 43 | 418 | 21.06% |
| COST240920P00720000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 12.10 | 11.50 | 12.00 | -1.50 | -11.03% | 11 | 93 | 19.90% |
| COST241018P00720000 | 2024-05-09 11:21AM EDT | 2024-10-18 | 18.60 | 15.05 | 15.50 | 0.00 | - | 7 | 213 | 20.34% |
| COST241220P00720000 | 2024-05-10 2:02PM EDT | 2024-12-20 | 22.05 | 21.25 | 22.40 | -1.75 | -7.35% | 6 | 188 | 20.77% |
| COST250117P00720000 | 2024-05-10 3:27PM EDT | 2025-01-17 | 23.87 | 22.70 | 23.55 | -4.41 | -15.59% | 1 | 138 | 20.12% |
| COST250321P00720000 | 2024-05-09 1:59PM EDT | 2025-03-21 | 30.87 | 27.60 | 29.10 | 0.00 | - | 12 | 25 | 20.26% |
| COST250620P00720000 | 2024-05-09 1:59PM EDT | 2025-06-20 | 37.32 | 33.70 | 40.00 | 0.00 | - | 10 | 42 | 21.65% |
| COST260116P00720000 | 2024-05-07 9:56AM EDT | 2026-01-16 | 50.20 | 43.75 | 47.50 | 0.00 | - | 1 | 72 | 19.65% |
© 2024 Yahoo. All rights reserved.