Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00880000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.17 | 0.10 | 0.32 | -3.48 | -95.34% | 121 | 194 | 30.32% |
| COST240614C00880000 | 2024-05-31 3:09PM EDT | 2024-06-14 | 0.54 | 0.41 | 0.80 | -4.06 | -88.26% | 26 | 70 | 25.23% |
| COST240621C00880000 | 2024-05-31 3:21PM EDT | 2024-06-21 | 0.75 | 0.90 | 1.20 | -4.75 | -86.36% | 72 | 147 | 22.41% |
| COST240628C00880000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 1.55 | 0.83 | 2.64 | -4.78 | -75.51% | 44 | 25 | 23.51% |
| COST240705C00880000 | 2024-05-31 2:22PM EDT | 2024-07-05 | 1.75 | 1.12 | 4.55 | -5.22 | -74.89% | 7 | 3 | 24.69% |
| COST240712C00880000 | 2024-05-31 11:16AM EDT | 2024-07-12 | 1.81 | 1.67 | 7.15 | -6.09 | -77.09% | 2 | 4 | 26.30% |
| COST240719C00880000 | 2024-05-31 2:55PM EDT | 2024-07-19 | 3.82 | 3.40 | 4.20 | -5.48 | -58.92% | 33 | 73 | 20.34% |
| COST240920C00880000 | 2024-05-31 1:24PM EDT | 2024-09-20 | 9.95 | 12.25 | 14.85 | -11.00 | -52.51% | 16 | 468 | 21.79% |
| COST241018C00880000 | 2024-05-31 1:37PM EDT | 2024-10-18 | 15.25 | 16.65 | 20.75 | -12.95 | -45.92% | 6 | 93 | 22.95% |
| COST241220C00880000 | 2024-05-31 1:00PM EDT | 2024-12-20 | 27.25 | 31.30 | 34.05 | -12.95 | -32.21% | 2 | 58 | 25.10% |
| COST250117C00880000 | 2024-05-31 1:24PM EDT | 2025-01-17 | 31.00 | 35.35 | 38.80 | -14.00 | -31.11% | 1 | 209 | 25.48% |
| COST250321C00880000 | 2024-05-30 2:53PM EDT | 2025-03-21 | 56.52 | 45.00 | 51.25 | 0.00 | - | 20 | 14 | 27.03% |
| COST250620C00880000 | 2024-05-30 12:01PM EDT | 2025-06-20 | 67.15 | 59.90 | 66.10 | 0.00 | - | 6 | 0 | 28.17% |
| COST260116C00880000 | 2024-05-31 1:26PM EDT | 2026-01-16 | 85.20 | 89.00 | 98.00 | -3.35 | -3.78% | 1 | 0 | 30.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00880000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 84.60 | 65.00 | 74.00 | +10.10 | +13.56% | 1 | 1 | 52.58% |
| COST240621P00880000 | 2024-05-30 10:18AM EDT | 2024-06-21 | 69.90 | 65.00 | 74.35 | 0.00 | - | 2 | 2 | 31.18% |
| COST240705P00880000 | 2024-05-30 3:14PM EDT | 2024-07-05 | 66.45 | 65.30 | 74.75 | 0.00 | - | 1 | 1 | 24.85% |
| COST240719P00880000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 84.44 | 66.00 | 75.00 | -7.69 | -8.35% | 2 | 1 | 21.37% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 68.96% |
| COST241018P00880000 | 2024-05-29 2:19PM EDT | 2024-10-18 | 83.70 | 74.70 | 79.25 | 0.00 | - | 1 | 0 | 15.84% |
| COST241220P00880000 | 2024-05-09 12:01PM EDT | 2024-12-20 | 111.55 | 79.45 | 86.70 | 0.00 | - | 2 | 0 | 17.07% |
| COST250117P00880000 | 2024-05-24 1:18PM EDT | 2025-01-17 | 86.00 | 80.55 | 86.25 | 0.00 | - | 4 | 7 | 15.80% |
| COST250620P00880000 | 2024-05-17 12:28PM EDT | 2025-06-20 | 109.30 | 90.00 | 97.85 | 0.00 | - | 100 | 0 | 16.21% |
| COST260116P00880000 | 2024-05-13 1:29PM EDT | 2026-01-16 | 125.36 | 103.25 | 110.40 | 0.00 | - | 4 | 0 | 16.29% |
© 2024 Yahoo. All rights reserved.