Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00790000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 0.00% |
| COST240524C00790000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 11.15 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| COST240531C00790000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 21.67 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| COST240607C00790000 | 2024-05-16 3:15PM EDT | 2024-06-07 | 24.80 | 0.00 | 0.00 | 0.00 | - | 39 | 95 | 0.00% |
| COST240614C00790000 | 2024-05-16 2:37PM EDT | 2024-06-14 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| COST240621C00790000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 27.62 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| COST240628C00790000 | 2024-05-16 11:51AM EDT | 2024-06-28 | 32.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240719C00790000 | 2024-05-16 2:43PM EDT | 2024-07-19 | 35.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00790000 | 2024-05-16 11:53AM EDT | 2024-10-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COST250321C00790000 | 2024-05-16 12:32PM EDT | 2025-03-21 | 88.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 2026-01-16 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00790000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 1.56% |
| COST240524P00790000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| COST240531P00790000 | 2024-05-16 3:38PM EDT | 2024-05-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| COST240607P00790000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| COST240614P00790000 | 2024-05-16 2:34PM EDT | 2024-06-14 | 17.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| COST240621P00790000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.39% |
| COST240719P00790000 | 2024-05-16 3:30PM EDT | 2024-07-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| COST241018P00790000 | 2024-05-16 1:38PM EDT | 2024-10-18 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.20% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.10% |
| COST250321P00790000 | 2024-05-15 3:14PM EDT | 2025-03-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
© 2024 Yahoo. All rights reserved.