Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:750.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00750000 | 2024-05-21 12:39PM EDT | 2024-05-24 | 47.05 | 0.00 | 0.00 | 0.00 | - | 16 | 269 | 0.00% |
| COST240531C00750000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| COST240607C00750000 | 2024-05-21 10:49AM EDT | 2024-06-07 | 52.82 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COST240614C00750000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| COST240621C00750000 | 2024-05-21 11:34AM EDT | 2024-06-21 | 54.85 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 0.00% |
| COST240628C00750000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| COST240719C00750000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 65.23 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST241018C00750000 | 2024-05-20 10:22AM EDT | 2024-10-18 | 87.21 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250321C00750000 | 2024-05-16 10:34AM EDT | 2025-03-21 | 114.58 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00750000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 669 | 12.50% |
| COST240531P00750000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 88 | 430 | 6.25% |
| COST240607P00750000 | 2024-05-21 3:28PM EDT | 2024-06-07 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 6.25% |
| COST240614P00750000 | 2024-05-21 2:59PM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 111 | 6.25% |
| COST240621P00750000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 75 | 615 | 6.25% |
| COST240628P00750000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 3.13% |
| COST240719P00750000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 21 | 416 | 3.13% |
| COST241018P00750000 | 2024-05-20 12:35PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 97 | 1.56% |
| COST250117P00750000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 28.27 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 1.56% |
| COST250321P00750000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.