Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:905.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00905000 | 2024-06-12 1:49PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 49.02% |
| COST240621C00905000 | 2024-06-13 12:06PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.27 | -0.17 | -50.00% | 3 | 138 | 23.05% |
| COST240628C00905000 | 2024-06-13 2:05PM EDT | 2024-06-28 | 0.53 | 0.25 | 1.27 | 0.00 | - | 1 | 1 | 22.68% |
| COST240705C00905000 | 2024-06-13 11:29AM EDT | 2024-07-05 | 0.99 | 0.70 | 1.81 | 0.00 | - | 1 | - | 20.42% |
| COST240712C00905000 | 2024-06-13 11:33AM EDT | 2024-07-12 | 1.96 | 0.49 | 2.61 | 0.00 | - | 15 | - | 19.63% |
| COST240719C00905000 | 2024-06-13 2:50PM EDT | 2024-07-19 | 2.56 | 2.20 | 2.91 | -0.64 | -20.00% | 3 | 121 | 18.18% |
| COST240726C00905000 | 2024-06-13 10:23AM EDT | 2024-07-26 | 4.45 | 2.05 | 6.85 | 0.00 | - | 1 | - | 22.17% |
| COST240816C00905000 | 2024-06-12 3:22PM EDT | 2024-08-16 | 8.65 | 7.45 | 8.15 | 0.00 | - | 4 | 12 | 19.45% |
| COST240920C00905000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 14.78 | 13.20 | 15.25 | -1.27 | -7.91% | 11 | 78 | 20.70% |
| COST250117C00905000 | 2024-06-13 11:12AM EDT | 2025-01-17 | 40.00 | 39.60 | 41.80 | -0.50 | -1.23% | 2 | 84 | 24.95% |
| COST250321C00905000 | 2024-06-07 9:54AM EDT | 2025-03-21 | 53.35 | 50.55 | 54.10 | 0.00 | - | 10 | 22 | 26.23% |
| COST250620C00905000 | 2024-06-10 9:48AM EDT | 2025-06-20 | 69.88 | 67.25 | 72.15 | 0.00 | - | 3 | 218 | 28.14% |
| COST260116C00905000 | 2024-06-06 9:42AM EDT | 2026-01-16 | 96.00 | 97.70 | 103.85 | 0.00 | - | 2 | 28 | 29.94% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00905000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 183.75 | 92.50 | 99.85 | 0.00 | - | - | 0 | 120.60% |
| COST240719P00905000 | 2024-06-07 1:10PM EDT | 2024-07-19 | 57.99 | 57.05 | 63.10 | 0.00 | - | 1 | 1 | 20.16% |
| COST240920P00905000 | 2024-03-14 11:35AM EDT | 2024-09-20 | 172.15 | 170.10 | 178.45 | 0.00 | - | 2 | 0 | 79.11% |
| COST250117P00905000 | 2024-06-06 3:05PM EDT | 2025-01-17 | 79.40 | 72.40 | 79.60 | 0.00 | - | 1 | 31 | 16.30% |
| COST250321P00905000 | 2024-06-10 12:26PM EDT | 2025-03-21 | 81.25 | 79.00 | 83.90 | +81.25 | - | - | 15 | 15.96% |
| COST260116P00905000 | 2024-06-13 1:36PM EDT | 2026-01-16 | 104.40 | 99.55 | 106.85 | 0.00 | - | 1 | 3 | 16.75% |
© 2024 Yahoo. All rights reserved.