Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00675000 | 2024-05-31 1:52PM EDT | 2024-06-07 | 119.55 | 131.00 | 140.65 | +60.81 | +103.52% | 2 | 4 | 71.36% |
| COST240614C00675000 | 2024-05-29 9:46AM EDT | 2024-06-14 | 138.70 | 132.00 | 141.30 | 0.00 | - | 1 | 0 | 56.87% |
| COST240621C00675000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 136.85 | 133.00 | 142.00 | +0.10 | +0.07% | 11 | 406 | 50.54% |
| COST240719C00675000 | 2024-05-30 12:05PM EDT | 2024-07-19 | 124.95 | 136.50 | 146.00 | -23.20 | -15.66% | 2 | 56 | 49.59% |
| COST240920C00675000 | 2024-05-29 1:19PM EDT | 2024-09-20 | 148.45 | 143.00 | 152.40 | 0.00 | - | 2 | 0 | 38.81% |
| COST241018C00675000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 157.00 | 148.00 | 157.00 | 0.00 | - | 1 | 0 | 38.22% |
| COST241220C00675000 | 2024-05-30 11:11AM EDT | 2024-12-20 | 168.25 | 159.45 | 164.10 | 0.00 | - | 10 | 0 | 35.96% |
| COST250117C00675000 | 2024-05-30 11:19AM EDT | 2025-01-17 | 172.00 | 163.40 | 167.75 | 0.00 | - | 11 | 47 | 35.66% |
| COST250321C00675000 | 2024-05-22 3:25PM EDT | 2025-03-21 | 170.57 | 170.80 | 176.10 | 0.00 | - | 2 | 8 | 35.44% |
| COST250620C00675000 | 2024-05-24 1:11PM EDT | 2025-06-20 | 193.00 | 183.40 | 191.00 | 0.00 | - | 1 | 0 | 36.70% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 208.00 | 217.00 | 0.00 | - | 2 | 0 | 37.26% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00675000 | 2024-05-31 10:03AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.39 | -0.34 | -72.34% | 27 | 98 | 57.42% |
| COST240614P00675000 | 2024-05-31 10:12AM EDT | 2024-06-14 | 0.33 | 0.05 | 4.45 | -0.12 | -26.67% | 1 | 0 | 59.91% |
| COST240621P00675000 | 2024-05-31 2:14PM EDT | 2024-06-21 | 0.41 | 0.11 | 0.50 | -0.27 | -39.71% | 47 | 449 | 37.21% |
| COST240628P00675000 | 2024-05-30 3:12PM EDT | 2024-06-28 | 0.80 | 0.02 | 0.60 | 0.00 | - | 1 | 36 | 33.14% |
| COST240705P00675000 | 2024-05-29 3:14PM EDT | 2024-07-05 | 0.82 | 0.01 | 1.95 | 0.00 | - | 1 | 4 | 36.76% |
| COST240719P00675000 | 2024-05-31 10:50AM EDT | 2024-07-19 | 1.03 | 0.65 | 1.04 | -0.16 | -13.45% | 1 | 124 | 27.50% |
| COST240920P00675000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 2.79 | 1.94 | 2.61 | -0.74 | -20.96% | 3 | 0 | 21.89% |
| COST241018P00675000 | 2024-05-31 1:43PM EDT | 2024-10-18 | 5.40 | 2.92 | 5.20 | -0.40 | -6.90% | 13 | 93 | 23.25% |
| COST241220P00675000 | 2024-05-29 2:59PM EDT | 2024-12-20 | 9.88 | 6.15 | 8.15 | 0.00 | - | 1 | 0 | 22.02% |
| COST250117P00675000 | 2024-05-31 11:05AM EDT | 2025-01-17 | 10.45 | 7.15 | 11.00 | -0.02 | -0.19% | 3 | 263 | 22.77% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 12.20 | 16.90 | 0.00 | - | 1 | 11 | 23.63% |
| COST250620P00675000 | 2024-05-31 12:56PM EDT | 2025-06-20 | 20.19 | 15.20 | 19.45 | -2.31 | -10.27% | 5 | 0 | 21.85% |
| COST260116P00675000 | 2024-05-30 10:06AM EDT | 2026-01-16 | 31.34 | 26.25 | 32.50 | +1.65 | +5.56% | 1 | 0 | 22.12% |
© 2024 Yahoo. All rights reserved.