Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:700.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00700000 | 2024-10-11 10:34AM EDT | 2024-10-18 | 191.33 | 186.00 | 194.05 | 0.00 | - | 1 | 43 | 134.97% |
| COST241025C00700000 | 2024-09-19 10:27AM EDT | 2024-10-25 | 203.00 | 187.05 | 193.90 | 0.00 | - | - | 1 | 86.27% |
| COST241115C00700000 | 2024-09-30 3:20PM EDT | 2024-11-15 | 190.00 | 188.55 | 195.45 | 0.00 | - | - | 2 | 56.86% |
| COST241122C00700000 | 2024-10-14 10:55AM EDT | 2024-11-22 | 192.00 | 189.35 | 196.25 | -11.00 | -5.42% | 1 | 2 | 53.64% |
| COST241220C00700000 | 2024-10-04 12:05PM EDT | 2024-12-20 | 190.00 | 193.10 | 201.40 | 0.00 | - | 1 | 98 | 49.31% |
| COST250117C00700000 | 2024-10-14 10:43AM EDT | 2025-01-17 | 204.00 | 197.60 | 204.15 | -15.96 | -7.26% | 1 | 287 | 44.60% |
| COST250321C00700000 | 2024-10-04 11:08AM EDT | 2025-03-21 | 202.11 | 206.60 | 211.65 | 0.00 | - | 1 | 31 | 40.49% |
| COST250417C00700000 | 2024-09-27 10:30AM EDT | 2025-04-17 | 214.20 | 208.90 | 215.05 | 0.00 | - | 1 | 5 | 39.67% |
| COST250620C00700000 | 2024-10-10 2:43PM EDT | 2025-06-20 | 221.05 | 218.95 | 221.90 | -2.95 | -1.32% | 1 | 202 | 37.89% |
| COST250919C00700000 | 2024-10-09 3:50PM EDT | 2025-09-19 | 249.21 | 228.05 | 232.00 | 0.00 | - | 1 | 4 | 36.80% |
| COST260116C00700000 | 2024-10-10 11:09AM EDT | 2026-01-16 | 251.85 | 244.45 | 246.70 | 0.00 | - | 1 | 61 | 36.84% |
| COST261218C00700000 | 2024-09-25 11:13AM EDT | 2026-12-18 | 290.00 | 273.00 | 280.45 | 0.00 | - | 1 | 2 | 36.50% |
| COST270115C00700000 | 2024-09-27 9:43AM EDT | 2027-01-15 | 270.50 | 276.10 | 283.95 | 0.00 | - | 1 | 3 | 36.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00700000 | 2024-10-09 11:13AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.25 | 0.00 | - | 12 | 447 | 80.47% |
| COST241025P00700000 | 2024-10-10 9:42AM EDT | 2024-10-25 | 0.05 | 0.00 | 1.48 | -0.13 | -72.22% | 10 | 23 | 65.53% |
| COST241101P00700000 | 2024-10-09 11:53AM EDT | 2024-11-01 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 37 | 49.81% |
| COST241115P00700000 | 2024-10-14 12:25PM EDT | 2024-11-15 | 0.34 | 0.21 | 0.46 | -0.12 | -26.09% | 2 | 346 | 36.84% |
| COST241220P00700000 | 2024-10-14 1:10PM EDT | 2024-12-20 | 1.57 | 1.49 | 1.69 | -0.13 | -7.65% | 4 | 444 | 31.67% |
| COST250117P00700000 | 2024-10-11 3:50PM EDT | 2025-01-17 | 2.67 | 2.30 | 2.65 | 0.00 | - | 3 | 1,101 | 29.11% |
| COST250321P00700000 | 2024-10-14 12:51PM EDT | 2025-03-21 | 5.80 | 5.60 | 5.85 | -0.20 | -3.33% | 1 | 125 | 27.16% |
| COST250417P00700000 | 2024-10-10 9:49AM EDT | 2025-04-17 | 6.75 | 6.65 | 7.20 | 0.00 | - | 1 | 15 | 26.53% |
| COST250620P00700000 | 2024-10-10 2:56PM EDT | 2025-06-20 | 10.95 | 10.30 | 10.70 | 0.00 | - | 3 | 266 | 25.66% |
| COST250815P00700000 | 2024-09-30 9:32AM EDT | 2025-08-15 | 13.45 | 12.90 | 14.00 | 0.00 | - | 1 | 16 | 25.27% |
| COST250919P00700000 | 2024-10-11 3:43PM EDT | 2025-09-19 | 15.35 | 14.65 | 15.35 | 0.00 | - | 1 | 25 | 24.69% |
| COST260116P00700000 | 2024-10-14 1:05PM EDT | 2026-01-16 | 21.50 | 21.15 | 21.80 | -0.45 | -2.05% | 40 | 787 | 24.14% |
| COST261218P00700000 | 2024-10-08 10:57AM EDT | 2026-12-18 | 36.00 | 32.80 | 38.95 | 0.00 | - | 1 | 26 | 23.44% |
| COST270115P00700000 | 2024-10-09 1:42PM EDT | 2027-01-15 | 34.00 | 33.30 | 38.70 | 0.00 | - | 1 | 6 | 22.97% |
© 2024 Yahoo. All rights reserved.