Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 540.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 590.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 600.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 0.34 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 625.00 | 0.42 | 0.00 | - | - | 0 |
| - | - | - | - | - | 630.00 | 0.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 635.00 | 0.48 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 640.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 645.00 | 0.37 | -0.37 | -50.00% | 1 | 0 |
| 154.48 | 0.00 | - | - | 0 | 650.00 | 0.50 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 655.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 660.00 | 0.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 665.00 | 0.39 | 0.00 | - | 5 | 0 |
| 123.25 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 675.00 | 0.80 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 680.00 | 0.89 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 685.00 | 0.60 | -0.39 | -39.39% | 2 | 0 |
| - | - | - | - | - | 690.00 | 0.77 | -0.38 | -33.04% | 2 | 0 |
| 121.95 | +16.70 | +15.87% | 1 | 0 | 695.00 | 0.68 | -0.47 | -40.87% | 1 | 0 |
| 114.00 | 0.00 | - | 1 | 0 | 700.00 | 0.79 | -0.51 | -39.23% | 22 | 61 |
| 90.79 | 0.00 | - | - | 0 | 705.00 | 0.77 | -0.61 | -44.20% | 12 | 13 |
| 77.47 | 0.00 | - | 6 | 0 | 710.00 | 0.85 | -0.87 | -50.58% | 18 | 0 |
| 82.90 | -18.00 | -17.84% | 1 | 0 | 715.00 | 0.84 | -0.93 | -52.54% | 11 | 0 |
| 102.94 | 0.00 | - | 2 | 3 | 720.00 | 1.02 | -0.92 | -47.42% | 32 | 0 |
| - | - | - | - | - | 725.00 | 1.06 | -1.28 | -54.70% | 7 | 0 |
| 68.47 | -24.58 | -26.42% | 2 | 0 | 730.00 | 1.35 | -1.15 | -46.00% | 35 | 0 |
| 82.80 | 0.00 | - | 1 | 0 | 735.00 | 1.39 | -1.61 | -53.67% | 24 | 46 |
| 61.88 | -18.83 | -23.33% | 1 | 0 | 740.00 | 1.67 | -1.62 | -49.24% | 38 | 55 |
| 52.76 | -12.73 | -19.44% | 1 | 0 | 745.00 | 2.74 | -0.86 | -23.89% | 18 | 28 |
| 57.71 | 0.00 | - | 4 | 0 | 750.00 | 2.34 | -2.41 | -50.74% | 148 | 365 |
| 50.18 | -16.22 | -24.43% | 1 | 0 | 755.00 | 2.10 | -2.70 | -56.25% | 24 | 325 |
| 41.04 | -19.96 | -32.72% | 40 | 9 | 760.00 | 2.70 | -3.34 | -55.30% | 26 | 26 |
| 57.24 | 0.00 | - | 1 | 0 | 765.00 | 3.37 | -3.01 | -47.18% | 34 | 33 |
| 34.50 | -17.48 | -33.63% | 2 | 0 | 770.00 | 4.63 | -2.12 | -31.41% | 68 | 20 |
| 29.81 | -24.85 | -45.46% | 49 | 18 | 775.00 | 7.25 | -1.05 | -12.65% | 19 | 39 |
| 31.50 | -17.75 | -36.04% | 9 | 0 | 780.00 | 5.30 | -4.30 | -44.79% | 12 | 59 |
| 28.36 | -16.93 | -37.38% | 8 | 27 | 785.00 | 6.50 | -4.18 | -39.14% | 16 | 21 |
| 31.15 | -11.76 | -27.41% | 16 | 8 | 790.00 | 12.00 | -2.00 | -14.29% | 9 | 32 |
| 23.60 | -13.81 | -36.92% | 29 | 15 | 795.00 | 11.74 | -2.76 | -19.03% | 14 | 19 |
| 24.00 | -10.55 | -30.54% | 83 | 35 | 800.00 | 13.65 | -3.66 | -21.14% | 22 | 28 |
| 20.95 | -10.81 | -34.04% | 75 | 29 | 805.00 | 19.18 | -0.42 | -2.14% | 7 | 0 |
| 19.21 | -11.81 | -38.07% | 35 | 87 | 810.00 | 18.40 | -1.95 | -9.58% | 30 | 74 |
| 17.50 | -8.78 | -33.41% | 29 | 52 | 815.00 | 25.57 | +1.87 | +7.89% | 7 | 14 |
| 13.80 | -10.70 | -43.67% | 91 | 70 | 820.00 | 20.25 | -7.10 | -25.96% | 23 | 45 |
| 7.46 | -14.74 | -66.40% | 26 | 46 | 825.00 | 30.06 | 0.00 | - | 4 | 0 |
| 7.00 | -12.63 | -64.34% | 52 | 73 | 830.00 | 29.30 | 0.00 | - | 5 | 6 |
| 8.92 | -9.83 | -52.43% | 39 | 8 | 835.00 | 35.00 | 0.00 | - | - | 0 |
| 7.54 | -8.11 | -51.82% | 70 | 0 | 840.00 | - | - | - | - | - |
| 5.05 | -9.47 | -65.22% | 19 | 129 | 845.00 | - | - | - | - | - |
| 5.25 | -7.88 | -60.02% | 37 | 36 | 850.00 | 52.00 | 0.00 | - | - | 0 |
| 2.67 | -8.71 | -76.54% | 5 | 36 | 855.00 | - | - | - | - | - |
| 2.19 | -8.29 | -79.10% | 23 | 231 | 860.00 | - | - | - | - | - |
| 1.94 | -7.24 | -78.87% | 7 | 210 | 865.00 | - | - | - | - | - |
| 1.92 | -6.73 | -77.80% | 36 | 82 | 870.00 | - | - | - | - | - |
| 1.67 | -5.85 | -77.79% | 2 | 13 | 875.00 | - | - | - | - | - |
| 1.55 | -4.78 | -75.51% | 44 | 25 | 880.00 | - | - | - | - | - |
| 0.94 | -4.01 | -81.01% | 1 | 8 | 890.00 | - | - | - | - | - |
| 0.80 | -3.46 | -81.22% | 182 | 99 | 900.00 | - | - | - | - | - |
| 0.55 | -2.85 | -83.82% | 5 | 75 | 910.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 3 | 0 | 920.00 | 110.05 | 0.00 | - | 2 | 0 |
| 0.35 | -1.75 | -83.33% | 11 | 0 | 930.00 | - | - | - | - | - |
| 0.33 | -1.42 | -81.14% | 5 | 6 | 940.00 | - | - | - | - | - |
| 0.23 | -1.12 | -82.96% | 20 | 24 | 950.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | - | 0 | 960.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 5 | 970.00 | 159.77 | 0.00 | - | 2 | 0 |
| 0.50 | -0.18 | -26.47% | 1 | 11 | 990.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.