Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00695000 | 2024-09-30 11:13AM EDT | 2024-10-18 | 201.03 | 190.55 | 198.60 | 0.00 | - | 1 | 7 | 90.23% |
| COST241220C00695000 | 2024-06-21 1:00PM EDT | 2024-12-20 | 186.20 | 159.30 | 168.85 | 0.00 | - | 2 | 32 | 0.00% |
| COST250117C00695000 | 2024-09-30 10:16AM EDT | 2025-01-17 | 213.57 | 201.55 | 209.20 | 0.00 | - | 1 | 100 | 46.84% |
| COST250321C00695000 | 2024-10-02 10:20AM EDT | 2025-03-21 | 199.72 | 209.25 | 216.95 | 0.00 | - | 1 | 1 | 42.35% |
| COST250620C00695000 | 2024-08-06 1:25PM EDT | 2025-06-20 | 184.05 | 224.25 | 228.85 | 0.00 | - | 1 | 18 | 40.21% |
| COST250815C00695000 | 2024-08-30 10:22AM EDT | 2025-08-15 | 237.48 | 223.75 | 230.45 | 0.00 | - | 1 | 0 | 37.09% |
| COST260116C00695000 | 2024-09-27 12:12PM EDT | 2026-01-16 | 241.00 | 246.50 | 252.35 | 0.00 | - | 1 | 47 | 38.05% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00695000 | 2024-10-09 2:47PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.30 | 0.00 | - | 7 | 151 | 76.56% |
| COST241025P00695000 | 2024-10-01 11:53AM EDT | 2024-10-25 | 0.16 | 0.00 | 0.50 | 0.00 | - | 15 | 49 | 55.27% |
| COST241101P00695000 | 2024-10-09 9:30AM EDT | 2024-11-01 | 1.90 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 61.12% |
| COST241115P00695000 | 2024-09-26 11:38AM EDT | 2024-11-15 | 0.89 | 0.22 | 0.55 | 0.00 | - | - | 1 | 37.98% |
| COST241220P00695000 | 2024-10-02 3:03PM EDT | 2024-12-20 | 2.31 | 1.42 | 1.82 | 0.00 | - | 11 | 172 | 32.48% |
| COST250117P00695000 | 2024-10-07 1:45PM EDT | 2025-01-17 | 3.30 | 2.32 | 2.76 | 0.00 | - | 1 | 174 | 29.75% |
| COST250321P00695000 | 2024-10-11 3:12PM EDT | 2025-03-21 | 5.58 | 5.45 | 5.85 | +0.39 | +7.51% | 10 | 72 | 27.56% |
| COST250620P00695000 | 2024-10-10 2:17PM EDT | 2025-06-20 | 10.18 | 9.90 | 12.85 | 0.00 | - | 2 | 515 | 27.58% |
| COST250815P00695000 | 2024-10-01 10:03AM EDT | 2025-08-15 | 15.00 | 12.45 | 16.25 | 0.00 | - | 1 | 3 | 26.97% |
| COST260116P00695000 | 2024-10-02 3:57PM EDT | 2026-01-16 | 22.65 | 19.75 | 24.50 | 0.00 | - | 15 | 35 | 25.63% |
© 2024 Yahoo. All rights reserved.