Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:850.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00850000 | 2024-06-12 3:59PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,855 | 1,053 | 3.13% |
| COST240621C00850000 | 2024-06-12 3:54PM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 359 | 877 | 1.56% |
| COST240628C00850000 | 2024-06-12 3:42PM EDT | 2024-06-28 | 11.30 | 0.00 | 0.00 | 0.00 | - | 101 | 124 | 1.56% |
| COST240705C00850000 | 2024-06-12 3:59PM EDT | 2024-07-05 | 13.65 | 0.00 | 0.00 | 0.00 | - | 58 | 155 | 0.78% |
| COST240712C00850000 | 2024-06-12 3:56PM EDT | 2024-07-12 | 17.80 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.78% |
| COST240719C00850000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 178 | 553 | 0.78% |
| COST240726C00850000 | 2024-06-12 3:25PM EDT | 2024-07-26 | 22.00 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.78% |
| COST240816C00850000 | 2024-06-12 3:58PM EDT | 2024-08-16 | 28.86 | 0.00 | 0.00 | 0.00 | - | 39 | 114 | 0.78% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.39% |
| COST250117C00850000 | 2024-06-12 2:33PM EDT | 2025-01-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 0.39% |
| COST250321C00850000 | 2024-06-10 12:33PM EDT | 2025-03-21 | 80.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.39% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.20% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614P00850000 | 2024-06-12 3:58PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 448 | 233 | 0.00% |
| COST240621P00850000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 275 | 151 | 0.00% |
| COST240628P00850000 | 2024-06-12 3:59PM EDT | 2024-06-28 | 11.50 | 0.00 | 0.00 | 0.00 | - | 278 | 220 | 0.00% |
| COST240705P00850000 | 2024-06-12 2:00PM EDT | 2024-07-05 | 14.00 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.00% |
| COST240712P00850000 | 2024-06-12 2:09PM EDT | 2024-07-12 | 16.40 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| COST240719P00850000 | 2024-06-12 3:59PM EDT | 2024-07-19 | 16.66 | 0.00 | 0.00 | 0.00 | - | 90 | 130 | 0.00% |
| COST240726P00850000 | 2024-06-12 10:45AM EDT | 2024-07-26 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST240816P00850000 | 2024-06-12 11:02AM EDT | 2024-08-16 | 21.26 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| COST250117P00850000 | 2024-06-10 3:07PM EDT | 2025-01-17 | 45.35 | 0.00 | 0.00 | 0.00 | - | 33 | 15 | 0.00% |
| COST250321P00850000 | 2024-06-11 3:55PM EDT | 2025-03-21 | 51.95 | 0.00 | 0.00 | 0.00 | - | 81 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.