Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00950000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.08 | 0.02 | 0.09 | +0.02 | +33.33% | 139 | 1,459 | 25.00% |
| COST241025C00950000 | 2024-10-15 3:45PM EDT | 2024-10-25 | 0.46 | 0.36 | 0.48 | +0.04 | +9.52% | 88 | 249 | 19.53% |
| COST241101C00950000 | 2024-10-15 2:58PM EDT | 2024-11-01 | 1.38 | 1.36 | 1.63 | +0.01 | +0.73% | 47 | 99 | 19.89% |
| COST241108C00950000 | 2024-10-15 3:48PM EDT | 2024-11-08 | 3.70 | 1.83 | 4.40 | +0.23 | +6.63% | 22 | 20 | 22.58% |
| COST241115C00950000 | 2024-10-15 3:55PM EDT | 2024-11-15 | 5.50 | 5.50 | 5.85 | +0.70 | +14.58% | 102 | 1,429 | 22.09% |
| COST241122C00950000 | 2024-10-10 3:44PM EDT | 2024-11-22 | 8.00 | 6.20 | 9.20 | -1.20 | -13.04% | 1 | 7 | 23.97% |
| COST241129C00950000 | 2024-10-15 9:33AM EDT | 2024-11-29 | 9.70 | 7.90 | 9.20 | +1.70 | +21.25% | 2 | 17 | 22.07% |
| COST241220C00950000 | 2024-10-15 3:09PM EDT | 2024-12-20 | 17.00 | 16.70 | 17.55 | +1.28 | +8.14% | 16 | 350 | 24.86% |
| COST250417C00950000 | 2024-10-14 12:09PM EDT | 2025-04-17 | 41.20 | 42.15 | 44.10 | 0.00 | - | 2 | 18 | 26.09% |
| COST270115C00950000 | 2024-10-14 11:21AM EDT | 2027-01-15 | 132.87 | 131.35 | 139.55 | 0.00 | - | 2 | 4 | 30.26% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00950000 | 2024-10-03 3:36PM EDT | 2024-10-18 | 75.81 | 51.35 | 59.85 | 0.00 | - | 30 | 0 | 56.73% |
| COST241025P00950000 | 2024-10-07 1:13PM EDT | 2024-10-25 | 71.18 | 50.75 | 59.95 | 0.00 | - | 3 | 0 | 34.47% |
| COST241101P00950000 | 2024-09-27 9:49AM EDT | 2024-11-01 | 75.10 | 51.35 | 60.00 | 0.00 | - | 1 | 0 | 27.05% |
| COST241108P00950000 | 2024-10-14 2:03PM EDT | 2024-11-08 | 62.35 | 53.05 | 60.25 | 0.00 | - | 4 | 9 | 23.38% |
| COST241115P00950000 | 2024-10-14 2:06PM EDT | 2024-11-15 | 62.75 | 56.25 | 62.65 | 0.00 | - | 4 | 40 | 24.01% |
| COST241122P00950000 | 2024-10-15 1:03PM EDT | 2024-11-22 | 59.20 | 55.05 | 63.75 | -5.05 | -7.86% | 6 | 13 | 23.03% |
| COST241220P00950000 | 2024-10-08 10:12AM EDT | 2024-12-20 | 73.08 | 61.50 | 66.35 | 0.00 | - | 10 | 11 | 19.77% |
| COST250417P00950000 | 2024-09-17 3:58PM EDT | 2025-04-17 | 88.00 | 77.60 | 83.00 | 0.00 | - | 1 | 1 | 19.33% |
| COST270115P00950000 | 2024-10-09 1:19PM EDT | 2027-01-15 | 120.00 | 119.00 | 128.00 | 0.00 | - | 4 | 5 | 17.79% |
© 2024 Yahoo. All rights reserved.