Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00595000 | 2024-05-31 12:11PM EDT | 2024-06-21 | 204.57 | 212.40 | 222.00 | +1.49 | +0.73% | 2 | 251 | 75.68% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COST240920C00595000 | 2024-05-31 12:11PM EDT | 2024-09-20 | 212.57 | 220.45 | 230.00 | +0.79 | +0.37% | 1 | 163 | 52.75% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 0.00% |
| COST250117C00595000 | 2024-05-29 10:17AM EDT | 2025-01-17 | 222.30 | 233.00 | 242.00 | -17.97 | -7.48% | 2 | 237 | 45.37% |
| COST250321C00595000 | 2024-05-15 9:52AM EDT | 2025-03-21 | 216.00 | 238.00 | 248.00 | 0.00 | - | 1 | 0 | 43.65% |
| COST250620C00595000 | 2024-05-30 2:24PM EDT | 2025-06-20 | 262.10 | 248.00 | 257.00 | 0.00 | - | 5 | 128 | 42.41% |
| COST260116C00595000 | 2024-05-06 1:23PM EDT | 2026-01-16 | 222.85 | 268.00 | 278.00 | 0.00 | - | 2 | 16 | 41.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00595000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 136 | 53.08% |
| COST240719P00595000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.30 | 0.11 | 2.56 | -0.10 | -25.00% | 1 | 54 | 50.58% |
| COST240920P00595000 | 2024-05-30 3:59PM EDT | 2024-09-20 | 1.18 | 0.05 | 1.22 | 0.00 | - | 1 | 75 | 29.21% |
| COST241220P00595000 | 2024-05-31 12:28PM EDT | 2024-12-20 | 3.10 | 2.19 | 3.50 | -0.60 | -16.22% | 3 | 239 | 26.52% |
| COST250117P00595000 | 2024-05-31 9:38AM EDT | 2025-01-17 | 3.97 | 2.67 | 4.15 | -0.30 | -7.03% | 1 | 301 | 25.82% |
| COST250321P00595000 | 2024-05-28 2:20PM EDT | 2025-03-21 | 6.29 | 2.20 | 6.70 | 0.00 | - | 1 | 1 | 25.70% |
| COST250620P00595000 | 2024-05-31 12:40PM EDT | 2025-06-20 | 9.10 | 6.45 | 9.10 | -0.77 | -7.80% | 1 | 279 | 24.39% |
| COST260116P00595000 | 2024-05-24 2:17PM EDT | 2026-01-16 | 16.50 | 14.10 | 18.50 | 0.00 | - | 2 | 40 | 24.53% |
© 2024 Yahoo. All rights reserved.