Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00825000 | 2024-09-27 2:04PM EDT | 2024-10-11 | 62.28 | 55.95 | 63.20 | 0.00 | - | 1 | 1 | 54.03% |
| COST241018C00825000 | 2024-10-04 12:01PM EDT | 2024-10-18 | 60.10 | 58.25 | 62.65 | -0.05 | -0.08% | 1 | 105 | 35.29% |
| COST241025C00825000 | 2024-09-23 3:46PM EDT | 2024-10-25 | 100.46 | 61.10 | 65.20 | 0.00 | - | - | 2 | 33.44% |
| COST241115C00825000 | 2024-10-02 12:57PM EDT | 2024-11-15 | 64.28 | 68.35 | 70.20 | 0.00 | - | 2 | 125 | 29.27% |
| COST241220C00825000 | 2024-10-01 9:50AM EDT | 2024-12-20 | 79.55 | 79.45 | 82.45 | -0.63 | -0.79% | 1 | 130 | 30.83% |
| COST250117C00825000 | 2024-10-04 11:14AM EDT | 2025-01-17 | 86.25 | 86.75 | 89.10 | +3.91 | +4.75% | 2 | 171 | 30.42% |
| COST250321C00825000 | 2024-10-01 10:11AM EDT | 2025-03-21 | 95.99 | 100.50 | 102.60 | 0.00 | - | 1 | 12 | 30.31% |
| COST250620C00825000 | 2024-10-03 2:06PM EDT | 2025-06-20 | 117.00 | 117.30 | 120.00 | +4.35 | +3.86% | 1 | 161 | 30.77% |
| COST250815C00825000 | 2024-09-06 1:34PM EDT | 2025-08-15 | 131.18 | 123.60 | 128.45 | 0.00 | - | 5 | 6 | 30.68% |
| COST260116C00825000 | 2024-09-20 11:21AM EDT | 2026-01-16 | 168.51 | 148.30 | 154.00 | 0.00 | - | 1 | 67 | 31.99% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00825000 | 2024-10-04 3:39PM EDT | 2024-10-11 | 0.21 | 0.15 | 0.29 | -0.71 | -77.17% | 213 | 282 | 27.25% |
| COST241018P00825000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.20 | 1.10 | 1.31 | -1.17 | -49.37% | 65 | 965 | 24.85% |
| COST241025P00825000 | 2024-10-04 3:28PM EDT | 2024-10-25 | 2.38 | 2.12 | 2.48 | -1.67 | -41.23% | 5 | 64 | 23.62% |
| COST241101P00825000 | 2024-10-04 9:53AM EDT | 2024-11-01 | 4.32 | 3.45 | 4.00 | -1.43 | -24.87% | 3 | 59 | 23.48% |
| COST241108P00825000 | 2024-10-04 3:28PM EDT | 2024-11-08 | 5.92 | 4.85 | 7.00 | -1.77 | -23.02% | 1 | 19 | 25.52% |
| COST241115P00825000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 7.41 | 7.35 | 7.75 | -2.19 | -22.81% | 45 | 256 | 24.19% |
| COST241220P00825000 | 2024-10-03 10:35AM EDT | 2024-12-20 | 17.30 | 14.50 | 15.35 | 0.00 | - | 2 | 823 | 24.11% |
| COST250117P00825000 | 2024-10-04 1:13PM EDT | 2025-01-17 | 19.05 | 18.40 | 19.20 | -2.59 | -11.97% | 6 | 140 | 23.13% |
| COST250321P00825000 | 2024-10-04 3:43PM EDT | 2025-03-21 | 27.00 | 26.85 | 27.60 | -3.50 | -11.48% | 2 | 52 | 22.39% |
| COST250417P00825000 | 2024-10-03 3:08PM EDT | 2025-04-17 | 33.70 | 28.35 | 30.30 | 0.00 | - | 4 | 22 | 21.98% |
| COST250620P00825000 | 2024-09-30 2:02PM EDT | 2025-06-20 | 36.35 | 36.05 | 37.65 | 0.00 | - | 2 | 39 | 21.85% |
| COST250815P00825000 | 2024-09-16 3:55PM EDT | 2025-08-15 | 42.35 | 37.95 | 42.60 | 0.00 | - | 7 | 8 | 21.48% |
| COST260116P00825000 | 2024-10-02 3:15PM EDT | 2026-01-16 | 56.14 | 53.50 | 58.00 | 0.00 | - | 2 | 74 | 21.82% |
© 2024 Yahoo. All rights reserved.