Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00840000 | 2024-06-13 3:57PM EDT | 2024-06-14 | 7.81 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| COST240621C00840000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| COST240628C00840000 | 2024-06-13 3:38PM EDT | 2024-06-28 | 14.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240705C00840000 | 2024-06-13 3:26PM EDT | 2024-07-05 | 17.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240712C00840000 | 2024-06-13 3:25PM EDT | 2024-07-12 | 20.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240719C00840000 | 2024-06-13 3:43PM EDT | 2024-07-19 | 23.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COST240726C00840000 | 2024-06-13 2:03PM EDT | 2024-07-26 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240802C00840000 | 2024-06-13 10:59AM EDT | 2024-08-02 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| COST240816C00840000 | 2024-06-13 3:19PM EDT | 2024-08-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST240920C00840000 | 2024-06-13 3:15PM EDT | 2024-09-20 | 41.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST241018C00840000 | 2024-06-13 3:19PM EDT | 2024-10-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST241220C00840000 | 2024-06-13 12:11PM EDT | 2024-12-20 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00840000 | 2024-06-13 12:56PM EDT | 2025-01-17 | 69.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250321C00840000 | 2024-06-13 10:04AM EDT | 2025-03-21 | 81.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00840000 | 2024-06-13 9:33AM EDT | 2025-06-20 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00840000 | 2024-06-10 3:04PM EDT | 2026-01-16 | 134.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00840000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| COST240621P00840000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| COST240628P00840000 | 2024-06-13 3:58PM EDT | 2024-06-28 | 7.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| COST240705P00840000 | 2024-06-13 3:30PM EDT | 2024-07-05 | 10.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| COST240712P00840000 | 2024-06-13 3:25PM EDT | 2024-07-12 | 12.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| COST240719P00840000 | 2024-06-13 3:54PM EDT | 2024-07-19 | 13.47 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| COST240726P00840000 | 2024-06-12 12:27PM EDT | 2024-07-26 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COST240802P00840000 | 2024-06-13 1:34PM EDT | 2024-08-02 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.39% |
| COST240816P00840000 | 2024-06-13 3:58PM EDT | 2024-08-16 | 19.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| COST240920P00840000 | 2024-06-13 2:16PM EDT | 2024-09-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COST241018P00840000 | 2024-06-13 3:02PM EDT | 2024-10-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| COST241220P00840000 | 2024-06-13 3:20PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| COST250117P00840000 | 2024-06-13 12:46PM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| COST250321P00840000 | 2024-06-13 3:22PM EDT | 2025-03-21 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST250620P00840000 | 2024-06-12 3:45PM EDT | 2025-06-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST260116P00840000 | 2024-06-13 9:36AM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.