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
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00905000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 2.44 | 2.02 | 2.35 | +0.04 | +1.67% | 136 | 283 | 19.36% |
| COST241018C00905000 | 2024-10-04 3:29PM EDT | 2024-10-18 | 5.45 | 5.35 | 5.80 | +0.10 | +1.87% | 82 | 424 | 20.23% |
| COST241025C00905000 | 2024-10-04 3:50PM EDT | 2024-10-25 | 9.01 | 8.20 | 9.05 | -0.77 | -7.87% | 7 | 76 | 20.93% |
| COST241101C00905000 | 2024-10-04 3:45PM EDT | 2024-11-01 | 11.60 | 10.90 | 11.75 | +0.55 | +4.98% | 20 | 97 | 21.15% |
| COST241108C00905000 | 2024-10-03 10:01AM EDT | 2024-11-08 | 15.00 | 14.75 | 18.50 | 0.00 | - | 3 | 7 | 25.45% |
| COST241115C00905000 | 2024-10-04 3:23PM EDT | 2024-11-15 | 18.50 | 17.90 | 19.00 | +2.05 | +12.46% | 54 | 121 | 23.66% |
| COST241220C00905000 | 2024-10-03 3:20PM EDT | 2024-12-20 | 29.25 | 31.25 | 32.15 | 0.00 | - | 8 | 139 | 25.77% |
| COST250117C00905000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 39.00 | 38.25 | 38.95 | +3.00 | +8.33% | 50 | 280 | 25.69% |
| COST250321C00905000 | 2024-10-03 2:59PM EDT | 2025-03-21 | 52.66 | 53.35 | 54.30 | +1.66 | +3.25% | 1 | 65 | 26.75% |
| COST250417C00905000 | 2024-10-02 10:12AM EDT | 2025-04-17 | 54.10 | 58.10 | 59.90 | 0.00 | - | 2 | 15 | 27.00% |
| COST250620C00905000 | 2024-10-04 2:27PM EDT | 2025-06-20 | 70.75 | 70.60 | 72.50 | +3.05 | +4.51% | 6 | 290 | 27.68% |
| COST250815C00905000 | 2024-09-26 3:59PM EDT | 2025-08-15 | 97.50 | 77.45 | 81.55 | 0.00 | - | 1 | 32 | 27.86% |
| COST260116C00905000 | 2024-10-02 3:04PM EDT | 2026-01-16 | 102.40 | 102.55 | 108.15 | 0.00 | - | 6 | 43 | 29.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00905000 | 2024-10-03 1:28PM EDT | 2024-10-11 | 32.40 | 21.35 | 25.40 | 0.00 | - | 10 | 100 | 22.72% |
| COST241018P00905000 | 2024-10-04 2:30PM EDT | 2024-10-18 | 28.46 | 25.35 | 29.35 | -5.78 | -16.88% | 1 | 266 | 23.04% |
| COST241025P00905000 | 2024-10-04 1:14PM EDT | 2024-10-25 | 30.85 | 28.00 | 29.30 | -5.65 | -15.48% | 3 | 35 | 18.75% |
| COST241101P00905000 | 2024-10-02 9:34AM EDT | 2024-11-01 | 35.90 | 30.25 | 31.70 | -4.02 | -10.07% | 1 | 15 | 19.00% |
| COST241115P00905000 | 2024-10-04 3:43PM EDT | 2024-11-15 | 36.20 | 36.05 | 37.20 | -6.15 | -14.52% | 21 | 64 | 20.45% |
| COST241220P00905000 | 2024-10-04 10:59AM EDT | 2024-12-20 | 47.78 | 41.90 | 46.35 | -4.49 | -8.59% | 1 | 49 | 20.95% |
| COST250117P00905000 | 2024-10-01 10:06AM EDT | 2025-01-17 | 54.30 | 49.20 | 50.90 | 0.00 | - | 1 | 54 | 20.40% |
| COST250321P00905000 | 2024-10-04 2:30PM EDT | 2025-03-21 | 60.73 | 58.75 | 59.80 | +4.58 | +8.16% | 2 | 79 | 19.89% |
| COST250417P00905000 | 2024-09-30 12:27PM EDT | 2025-04-17 | 58.33 | 60.80 | 63.55 | 0.00 | - | 1 | 11 | 19.93% |
| COST250620P00905000 | 2024-09-13 2:36PM EDT | 2025-06-20 | 62.75 | 68.30 | 70.35 | 0.00 | - | 1 | 16 | 19.59% |
| COST250815P00905000 | 2024-09-25 2:12PM EDT | 2025-08-15 | 70.27 | 71.10 | 74.40 | 0.00 | - | 1 | 10 | 19.01% |
| COST260116P00905000 | 2024-09-18 10:54AM EDT | 2026-01-16 | 89.34 | 84.15 | 88.60 | 0.00 | - | 1 | 60 | 19.14% |
© 2024 Yahoo. All rights reserved.