Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00850000 | 2024-10-10 1:25PM EDT | 2024-10-11 | 47.20 | 41.15 | 44.90 | -12.55 | -21.00% | 1 | 60 | 49.59% |
| COST241018C00850000 | 2024-10-10 3:26PM EDT | 2024-10-18 | 44.88 | 44.50 | 46.65 | -16.22 | -26.55% | 16 | 249 | 29.96% |
| COST241025C00850000 | 2024-10-09 11:16AM EDT | 2024-10-25 | 47.90 | 45.50 | 49.55 | -8.60 | -15.22% | 7 | 25 | 28.66% |
| COST241101C00850000 | 2024-10-09 10:46AM EDT | 2024-11-01 | 56.40 | 48.05 | 51.65 | 0.00 | - | 2 | 9 | 27.17% |
| COST241108C00850000 | 2024-10-09 10:27AM EDT | 2024-11-08 | 59.13 | 51.25 | 56.70 | 0.00 | - | 3 | 23 | 30.06% |
| COST241115C00850000 | 2024-10-10 3:26PM EDT | 2024-11-15 | 55.58 | 55.70 | 60.60 | -15.12 | -21.39% | 145 | 269 | 31.15% |
| COST241122C00850000 | 2024-10-08 3:37PM EDT | 2024-11-22 | 63.87 | 57.20 | 59.95 | +8.16 | +14.65% | 1 | 5 | 27.95% |
| COST241220C00850000 | 2024-10-10 2:52PM EDT | 2024-12-20 | 69.03 | 68.70 | 70.15 | -11.12 | -13.87% | 3 | 25 | 29.16% |
| COST250117C00850000 | 2024-10-10 12:10PM EDT | 2025-01-17 | 78.97 | 75.55 | 77.55 | -9.73 | -10.97% | 2 | 256 | 29.08% |
| COST250321C00850000 | 2024-10-09 1:30PM EDT | 2025-03-21 | 95.15 | 89.75 | 94.15 | -7.00 | -6.85% | 3 | 150 | 30.25% |
| COST250417C00850000 | 2024-10-09 3:34PM EDT | 2025-04-17 | 109.50 | 96.35 | 98.90 | 0.00 | - | 1 | 7 | 29.97% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| COST250919C00850000 | 2024-10-10 11:29AM EDT | 2025-09-19 | 126.64 | 121.95 | 126.70 | +10.84 | +9.36% | 1 | 15 | 30.69% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| COST270115C00850000 | 2024-10-10 2:15PM EDT | 2027-01-15 | 190.17 | 185.00 | 191.80 | -1.33 | -0.69% | 5 | 8 | 32.59% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00850000 | 2024-10-10 3:47PM EDT | 2024-10-11 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 196 | 1,303 | 30.86% |
| COST241018P00850000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 0.94 | 0.92 | 1.02 | +0.26 | +38.24% | 313 | 1,768 | 22.16% |
| COST241025P00850000 | 2024-10-10 3:12PM EDT | 2024-10-25 | 2.57 | 2.25 | 2.57 | +0.79 | +44.38% | 107 | 347 | 21.35% |
| COST241101P00850000 | 2024-10-10 3:52PM EDT | 2024-11-01 | 4.44 | 4.10 | 4.40 | +1.45 | +48.49% | 49 | 176 | 21.34% |
| COST241108P00850000 | 2024-10-10 3:53PM EDT | 2024-11-08 | 7.20 | 6.45 | 7.60 | +2.18 | +43.43% | 112 | 291 | 23.25% |
| COST241115P00850000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 9.10 | 8.90 | 9.30 | +2.45 | +36.84% | 90 | 426 | 22.92% |
| COST241220P00850000 | 2024-10-10 3:51PM EDT | 2024-12-20 | 18.50 | 18.00 | 18.60 | +3.90 | +26.71% | 9 | 122 | 23.53% |
| COST250117P00850000 | 2024-10-10 2:32PM EDT | 2025-01-17 | 22.45 | 21.90 | 22.75 | +3.81 | +20.44% | 39 | 414 | 22.50% |
| COST250321P00850000 | 2024-10-10 12:40PM EDT | 2025-03-21 | 31.46 | 31.85 | 32.55 | +3.76 | +13.57% | 1 | 84 | 22.17% |
| COST250417P00850000 | 2024-10-09 3:50PM EDT | 2025-04-17 | 28.35 | 34.65 | 38.20 | 0.00 | - | 1 | 40 | 22.91% |
| COST250919P00850000 | 2024-10-01 10:16AM EDT | 2025-09-19 | 57.50 | 47.85 | 53.05 | 0.00 | - | 1 | 3 | 21.58% |
| COST270115P00850000 | 2024-10-02 12:02PM EDT | 2027-01-15 | 85.65 | 76.10 | 84.85 | 0.00 | - | 17 | 32 | 20.19% |
© 2024 Yahoo. All rights reserved.