Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00865000 | 2024-10-04 3:43PM EDT | 2024-10-11 | 22.70 | 21.20 | 23.85 | +4.90 | +27.53% | 22 | 85 | 26.53% |
| COST241018C00865000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 26.50 | 25.00 | 26.50 | +4.50 | +20.45% | 12 | 72 | 23.17% |
| COST241025C00865000 | 2024-10-04 3:55PM EDT | 2024-10-25 | 29.70 | 28.60 | 30.00 | +3.60 | +13.79% | 7 | 35 | 23.47% |
| COST241101C00865000 | 2024-09-27 10:02AM EDT | 2024-11-01 | 35.85 | 30.40 | 33.70 | 0.00 | - | 2 | 6 | 24.38% |
| COST241108C00865000 | 2024-09-27 9:41AM EDT | 2024-11-08 | 40.00 | 35.50 | 39.10 | 0.00 | - | 1 | 1 | 27.00% |
| COST241115C00865000 | 2024-10-04 2:30PM EDT | 2024-11-15 | 38.85 | 38.45 | 40.75 | +3.05 | +8.52% | 4 | 58 | 26.09% |
| COST241220C00865000 | 2024-10-04 9:52AM EDT | 2024-12-20 | 51.75 | 52.55 | 57.30 | +2.55 | +5.18% | 1 | 445 | 29.80% |
| COST250117C00865000 | 2024-10-01 1:38PM EDT | 2025-01-17 | 56.99 | 59.70 | 61.40 | 0.00 | - | 10 | 725 | 27.74% |
| COST250321C00865000 | 2024-10-04 10:41AM EDT | 2025-03-21 | 72.70 | 73.35 | 76.85 | +4.82 | +7.10% | 1 | 51 | 28.53% |
| COST250417C00865000 | 2024-09-05 1:13PM EDT | 2025-04-17 | 89.81 | 79.85 | 82.55 | 0.00 | - | - | 1 | 28.74% |
| COST250620C00865000 | 2024-10-03 10:12AM EDT | 2025-06-20 | 91.55 | 92.20 | 94.25 | 0.00 | - | 14 | 242 | 28.96% |
| COST250815C00865000 | 2024-09-03 3:47PM EDT | 2025-08-15 | 104.65 | 93.80 | 98.95 | 0.00 | - | 1 | 3 | 27.73% |
| COST260116C00865000 | 2024-10-03 2:42PM EDT | 2026-01-16 | 120.20 | 125.15 | 130.10 | 0.00 | - | 106 | 179 | 30.71% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00865000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 3.15 | 3.00 | 3.35 | -4.30 | -57.72% | 288 | 257 | 20.45% |
| COST241018P00865000 | 2024-10-04 3:50PM EDT | 2024-10-18 | 6.13 | 6.25 | 6.65 | -4.58 | -42.76% | 77 | 314 | 20.30% |
| COST241025P00865000 | 2024-10-04 2:29PM EDT | 2024-10-25 | 9.85 | 8.70 | 9.40 | -2.36 | -19.33% | 3 | 72 | 20.26% |
| COST241101P00865000 | 2024-10-04 3:07PM EDT | 2024-11-01 | 11.18 | 11.20 | 12.20 | -4.32 | -27.87% | 43 | 88 | 20.67% |
| COST241108P00865000 | 2024-10-04 3:31PM EDT | 2024-11-08 | 15.19 | 13.80 | 17.55 | -4.71 | -23.67% | 3 | 6 | 23.71% |
| COST241115P00865000 | 2024-10-04 3:19PM EDT | 2024-11-15 | 17.14 | 16.90 | 17.85 | -4.64 | -21.30% | 47 | 84 | 21.91% |
| COST241220P00865000 | 2024-10-03 3:00PM EDT | 2024-12-20 | 31.75 | 26.60 | 27.65 | 0.00 | - | 11 | 429 | 22.48% |
| COST250117P00865000 | 2024-10-03 3:37PM EDT | 2025-01-17 | 35.65 | 30.50 | 31.60 | 0.00 | - | 2 | 167 | 21.41% |
| COST250321P00865000 | 2024-10-04 2:02PM EDT | 2025-03-21 | 42.50 | 40.50 | 41.40 | -2.20 | -4.92% | 8 | 20 | 21.13% |
| COST250417P00865000 | 2024-10-04 11:48AM EDT | 2025-04-17 | 45.40 | 42.40 | 44.70 | -2.75 | -5.71% | 6 | 27 | 20.93% |
| COST250620P00865000 | 2024-10-01 2:58PM EDT | 2025-06-20 | 52.22 | 49.45 | 52.00 | 0.00 | - | 1 | 116 | 20.68% |
| COST250815P00865000 | 2024-09-16 3:55PM EDT | 2025-08-15 | 55.60 | 52.75 | 57.20 | 0.00 | - | 7 | 11 | 20.37% |
| COST260116P00865000 | 2024-09-23 11:38AM EDT | 2026-01-16 | 64.45 | 66.00 | 72.70 | 0.00 | - | 2 | 23 | 20.67% |
© 2024 Yahoo. All rights reserved.