StocksCafe

82 Followers USX:COST - Costco Wholesale Corp Costco Wholesale Corp
Sector: Consumer Discretionary, Industry: General Merchandise Stores

Add Alert

Yahoo Finance (Live Price)

Call

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
25.26	24,108	10,078	25,177	24,979	292	2024-05-16

Updated	Strike	Last Price	Bid	Ask	Change %	O.Int	Vol
2024-05-16	340	0.31	0	4.3	0%	16	0
2024-05-16	350	0	0	4.3	0%	0	0
2024-05-16	360	0	0	4.3	0%	0	0
2024-05-16	370	0	0	4.3	0%	0	0
2024-05-16	380	0	0	4.3	0%	0	0
2024-05-16	390	0.05	0	4.3	0%	10	0
2024-05-16	400	0.05	0	4.3	0%	12	0
2024-05-16	410	0.2	0	0.65	0%	1	0
2024-05-16	420	0.23	0	4.3	0%	1	0
2024-05-16	430	0.01	0	4.3	0%	1	0
2024-05-16	435	0.01	0	1.5	0%	20	0
2024-05-16	440	0.44	0	4.3	0%	1	0
2024-05-16	445	0	0	4.3	0%	0	0
2024-05-16	450	0.1	0	4.3	0%	13	0
2024-05-16	455	0.01	0	4.3	0%	11	0
2024-05-16	460	0.05	0	4.3	0%	12	0
2024-05-16	465	0.01	0	1.5	0%	15	0
2024-05-16	470	0.01	0	1.5	0%	14	0
2024-05-16	475	0.01	0	0.2	0%	21	0
2024-05-16	480	0	0	4.3	0%	0	0
2024-05-16	485	0.03	0	0.02	0%	9	0
2024-05-16	490	0.56	0	4.3	0%	2	0
2024-05-16	495	0	0	4.3	0%	0	0
2024-05-16	500	0.01	0	0.01	0%	66	0
2024-05-16	505	0.15	0	4.25	0%	4	0
2024-05-16	510	0.04	0	0.06	0%	111	0
2024-05-16	515	0.01	0	4.25	0%	9	0
2024-05-16	520	0.15	0	4.25	0%	10	0
2024-05-16	525	0.11	0	4.25	0%	9	0
2024-05-16	530	0.01	0	0.02	0%	81	0
2024-05-16	535	0.27	0	4.25	0%	9	0
2024-05-16	540	0.05	0	4.25	0%	15	0
2024-05-16	545	0.11	0	4.25	0%	5	0
2024-05-16	550	0.01	0	0.04	0%	94	0
2024-05-16	555	0.21	0	4.25	0%	7	0
2024-05-16	560	0.1	0	4.25	0%	47	0
2024-05-16	565	0.09	0	0.05	0%	32	0
2024-05-16	570	0.08	0	0.02	0%	61	0
2024-05-16	575	0.04	0	4.25	0%	45	0
2024-05-16	580	0.01	0	0.11	0%	520	0
2024-05-16	585	0.01	0	0.01	0%	83	0
2024-05-16	590	0.01	0	0.01	0%	257	0
2024-05-16	595	0.01	0	0.01	0%	55	0
2024-05-16	600	0.02	0	0.01	0%	274	0
2024-05-16	605	0.27	0	4.3	0%	64	0
2024-05-16	610	0.14	0	4.3	0%	77	0
2024-05-16	615	0.01	0	1.05	0%	80	0
2024-05-16	620	0.05	0	0.16	0%	117	0
2024-05-16	625	0.01	0	0.13	0%	235	1
2024-05-16	630	0.01	0	3	0%	174	20
2024-05-16	635	0.06	0	1.11	0%	104	0
2024-05-16	640	0.01	0	0.01	0%	145	1
2024-05-16	645	0.04	0	0.02	0%	372	5
2024-05-16	650	0.01	0	0.15	0%	444	20
2024-05-16	655	0.21	0	4.3	+23.5%	419	5
2024-05-16	660	0.06	0	0.1	+200%	516	1
2024-05-16	662.5	0.01	0	0.02	0%	1	0
2024-05-16	665	0.01	0	0.02	0%	259	0
2024-05-16	667.5	0	0	4.3	0%	0	0
2024-05-16	670	0.02	0	1.5	-60%	681	2
2024-05-16	672.5	0	0	4.3	0%	0	0
2024-05-16	675	0.08	0	1.5	0%	394	0
2024-05-16	677.5	0	0	4.25	0%	0	0
2024-05-16	680	0.04	0	0.05	0%	666	0
2024-05-16	682.5	0	0	4.3	0%	0	0
2024-05-16	685	0.14	0	4.3	0%	338	0
2024-05-16	687.5	0	0	3.85	0%	0	0
2024-05-16	690	0.02	0	0.15	-90%	581	1
2024-05-16	692.5	0.2	0	4.3	0%	2	0
2024-05-16	695	0.01	0	1	-50%	390	2
2024-05-16	697.5	0	0	3.5	0%	0	0
2024-05-16	700	0.01	0	0.01	-50%	1,345	88
2024-05-16	702.5	0	0	3.5	0%	0	0
2024-05-16	705	0.01	0	0.01	-66.7%	556	13
2024-05-16	707.5	0.13	0	1.61	+1,200%	108	6
2024-05-16	710	0.15	0	0.1	+400%	737	14
2024-05-16	712.5	0.02	0	3.25	0%	90	2
2024-05-16	715	0.02	0.01	0.03	-50%	1,012	24
2024-05-16	717.5	0.02	0.02	0.2	0%	124	0
2024-05-16	720	0.04	0	0.06	0%	873	31
2024-05-16	722.5	0.1	0	4.3	0%	128	0
2024-05-16	725	0.04	0	2.81	+33.3%	2,081	14
2024-05-16	727.5	1.27	0	0.3	+4,133.3%	269	5
2024-05-16	730	0.04	0.03	0.25	0%	623	20
2024-05-16	732.5	0.02	0	2.49	-66.7%	33	4
2024-05-16	735	0.04	0.01	0.04	-33.3%	1,538	12
2024-05-16	737.5	0.05	0.01	1.02	-58.3%	106	6
2024-05-16	740	0.05	0.01	0.1	-28.6%	814	187
2024-05-16	742.5	0.04	0.02	0.18	0%	69	45
2024-05-16	745	0.03	0.02	0.14	-66.7%	481	109
2024-05-16	747.5	0.03	0.01	0.56	-50%	83	14
2024-05-16	750	0.07	0.02	0.1	-12.5%	927	178
2024-05-16	755	0.04	0.03	0.06	-66.7%	646	170
2024-05-16	760	0.03	0.01	0.07	-83.3%	723	171
2024-05-16	765	0.06	0.05	0.08	-80.7%	697	261
2024-05-16	770	0.06	0.05	0.08	-87.8%	840	520
2024-05-16	775	0.12	0.07	0.12	-88.6%	715	575
2024-05-16	780	0.25	0.19	0.32	-88.3%	531	825
2024-05-16	785	0.78	0.25	0.89	-78%	389	964
2024-05-16	790	2	1.72	2.07	-67.4%	245	2,339
2024-05-16	795	4.1	4	4.65	-56.9%	44	1,836
2024-05-16	800	7.2	7.05	9.45	-46.1%	86	1,393
2024-05-16	805	12	10.55	13.55	-26.4%	26	139
2024-05-16	810	13.75	12.5	18.1	0%	28	18
2024-05-16	815	17.42	17.75	23.8	0%	0	11
2024-05-16	820	19.5	22.7	27.65	0%	0	2
2024-05-16	825	58.2	27.05	33.05	0%	0	0
2024-05-16	830	0	32.05	38.65	0%	0	0
2024-05-16	835	65.1	37.15	43.95	0%	0	0
2024-05-16	840	40.7	42.05	48.2	0%	0	8
2024-05-16	845	0	47	53.25	0%	0	0
2024-05-16	850	76.05	52.05	59	0%	0	0
2024-05-16	855	108.65	57	64	0%	0	0
2024-05-16	860	109.72	62.05	68.75	0%	0	0
2024-05-16	865	117.11	67.1	73.9	0%	0	0
2024-05-16	870	0	72	78.8	0%	0	0
2024-05-16	875	107.85	77.1	83.3	0%	0	0
2024-05-16	880	0	82.05	87.85	0%	0	0
2024-05-16	885	0	87.25	93.75	0%	0	0
2024-05-16	890	164.4	92	99	0%	0	0
2024-05-16	895	0	97.05	104	0%	0	0
2024-05-16	900	99.5	102.1	108.2	0%	0	16
2024-05-16	905	126.21	107	114.15	0%	0	0
2024-05-16	910	0	112	119	0%	0	0
2024-05-16	915	0	117.05	124.15	0%	0	0
2024-05-16	920	192.28	122.05	129	0%	0	0
2024-05-16	925	197.3	127	134.15	0%	0	0
2024-05-16	930	0	132.15	139.15	0%	0	0
2024-05-16	935	0	137	145.65	0%	0	0
2024-05-16	940	195.97	142	149	0%	0	0
2024-05-16	945	0	147	154.65	0%	0	0
2024-05-16	950	222.12	152.1	159.15	0%	0	0
2024-05-16	955	227.14	157	164	0%	0	0
2024-05-16	960	209.15	162.05	169.15	0%	0	0
2024-05-16	965	0	167.15	174.15	0%	0	0
2024-05-16	970	242.25	172.4	179.6	0%	0	0
2024-05-16	975	247.27	177	184.45	0%	0	0
2024-05-16	980	0	182	189.15	0%	0	0
2024-05-16	985	0	187.05	194.45	0%	0	0
2024-05-16	990	0	192.15	199.1	0%	0	0
2024-05-16	995	0	197	205	0%	0	0
2024-05-16	1,000	258.24	202.05	209.1	0%	0	0
2024-05-16	1,020	0	222.05	229.7	0%	0	0
2024-05-16	1,040	0	242.05	249	0%	0	0
2024-05-16	1,060	0	262	269.55	0%	0	0
2024-05-16	1,080	0	282.25	288.95	0%	0	0