Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00765000 | 2024-06-11 1:22PM EDT | 2024-06-14 | 79.57 | 78.75 | 83.70 | 0.00 | - | 5 | 8 | 65.28% |
| COST240621C00765000 | 2024-06-13 3:43PM EDT | 2024-06-21 | 82.03 | 77.00 | 84.55 | -0.65 | -0.79% | 4 | 529 | 52.59% |
| COST240628C00765000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 78.55 | 80.15 | 85.75 | 0.00 | - | 40 | 46 | 42.97% |
| COST240705C00765000 | 2024-06-12 12:10PM EDT | 2024-07-05 | 89.35 | 81.95 | 86.90 | 0.00 | - | 3 | 5 | 38.40% |
| COST240719C00765000 | 2024-06-13 12:52PM EDT | 2024-07-19 | 84.50 | 83.00 | 89.45 | -7.44 | -8.09% | 4 | 207 | 34.31% |
| COST240816C00765000 | 2024-06-05 1:10PM EDT | 2024-08-16 | 77.00 | 87.65 | 94.15 | 0.00 | - | 1 | 1 | 30.84% |
| COST240920C00765000 | 2024-06-13 9:35AM EDT | 2024-09-20 | 90.78 | 95.45 | 99.45 | -14.32 | -13.63% | 1 | 692 | 28.95% |
| COST241018C00765000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 105.64 | 102.60 | 106.40 | 0.00 | - | 1 | 38 | 30.01% |
| COST241220C00765000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 115.20 | 115.00 | 119.80 | +16.15 | +16.30% | 1 | 78 | 31.15% |
| COST250117C00765000 | 2024-06-06 10:57AM EDT | 2025-01-17 | 125.00 | 119.80 | 124.40 | 0.00 | - | 33 | 191 | 31.13% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 130.85 | 136.20 | 0.00 | - | 1 | 42 | 31.98% |
| COST250620C00765000 | 2024-06-04 3:38PM EDT | 2025-06-20 | 131.00 | 144.70 | 151.35 | 0.00 | - | 1 | 16 | 32.79% |
| COST260116C00765000 | 2024-06-12 10:19AM EDT | 2026-01-16 | 176.10 | 174.50 | 181.50 | -6.90 | -3.77% | 10 | 530 | 34.07% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00765000 | 2024-06-13 11:22AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 4 | 206 | 53.32% |
| COST240621P00765000 | 2024-06-13 3:36PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.96 | -0.10 | -71.43% | 16 | 350 | 38.42% |
| COST240628P00765000 | 2024-06-13 2:34PM EDT | 2024-06-28 | 0.59 | 0.14 | 0.95 | -0.15 | -20.27% | 10 | 32 | 28.76% |
| COST240705P00765000 | 2024-06-06 3:47PM EDT | 2024-07-05 | 0.99 | 0.20 | 1.36 | 0.00 | - | 9 | 7 | 25.84% |
| COST240712P00765000 | 2024-06-13 2:34PM EDT | 2024-07-12 | 0.92 | 0.08 | 1.20 | -0.29 | -23.97% | 6 | 4 | 22.03% |
| COST240719P00765000 | 2024-06-12 3:28PM EDT | 2024-07-19 | 1.27 | 1.18 | 1.39 | 0.00 | - | 41 | 227 | 20.47% |
| COST240816P00765000 | 2024-06-10 9:53AM EDT | 2024-08-16 | 3.72 | 2.83 | 4.75 | 0.00 | - | 10 | 20 | 21.27% |
| COST240920P00765000 | 2024-06-13 10:07AM EDT | 2024-09-20 | 6.48 | 5.85 | 6.80 | +1.03 | +18.90% | 8 | 176 | 19.28% |
| COST241018P00765000 | 2024-06-10 11:23AM EDT | 2024-10-18 | 10.40 | 9.55 | 10.10 | 0.00 | - | 13 | 50 | 19.72% |
| COST241220P00765000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 16.80 | 15.80 | 17.00 | +0.95 | +5.99% | 28 | 65 | 20.15% |
| COST250117P00765000 | 2024-06-11 10:45AM EDT | 2025-01-17 | 18.00 | 17.75 | 18.65 | 0.00 | - | 1 | 316 | 19.66% |
| COST250321P00765000 | 2024-06-06 2:17PM EDT | 2025-03-21 | 24.95 | 21.20 | 25.40 | 0.00 | - | 15 | 17 | 20.22% |
| COST250620P00765000 | 2024-06-11 2:31PM EDT | 2025-06-20 | 30.60 | 28.50 | 33.75 | 0.00 | - | 1 | 11 | 20.55% |
| COST260116P00765000 | 2024-06-06 12:14PM EDT | 2026-01-16 | 45.00 | 41.75 | 48.40 | 0.00 | - | 1 | 19 | 20.44% |
© 2024 Yahoo. All rights reserved.