Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00815000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| COST240531C00815000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 12.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| COST240607C00815000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 13.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST240614C00815000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST240621C00815000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| COST240628C00815000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 14.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COST240719C00815000 | 2024-05-21 2:56PM EDT | 2024-07-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST240920C00815000 | 2024-05-21 1:49PM EDT | 2024-09-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST241018C00815000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 42.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| COST241220C00815000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 55.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| COST250117C00815000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 59.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| COST250620C00815000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 83.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116C00815000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 119.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00815000 | 2024-05-17 1:29PM EDT | 2024-05-24 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00815000 | 2024-05-21 3:27PM EDT | 2024-05-31 | 26.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240607P00815000 | 2024-05-16 2:51PM EDT | 2024-06-07 | 28.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240621P00815000 | 2024-05-21 11:25AM EDT | 2024-06-21 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00815000 | 2024-05-21 1:52PM EDT | 2024-07-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240920P00815000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 47.40% |
| COST241220P00815000 | 2024-05-17 11:19AM EDT | 2024-12-20 | 56.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST250321P00815000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 61.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.