Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004C00725000 | 2024-09-12 3:53PM EDT | 2024-10-04 | 197.05 | 147.00 | 154.55 | 0.00 | - | - | 2 | 141.99% |
| COST241018C00725000 | 2024-09-25 11:27AM EDT | 2024-10-18 | 184.19 | 148.65 | 156.30 | 0.00 | - | 2 | 34 | 55.98% |
| COST241220C00725000 | 2024-09-06 3:34PM EDT | 2024-12-20 | 168.61 | 159.65 | 164.70 | 0.00 | - | 2 | 27 | 42.52% |
| COST250117C00725000 | 2024-09-27 2:02PM EDT | 2025-01-17 | 168.84 | 164.70 | 170.25 | -7.02 | -3.99% | 2 | 859 | 41.37% |
| COST250321C00725000 | 2024-09-27 10:33AM EDT | 2025-03-21 | 187.20 | 172.15 | 177.20 | 0.00 | - | 1 | 36 | 37.19% |
| COST250620C00725000 | 2024-09-16 1:41PM EDT | 2025-06-20 | 222.00 | 184.55 | 189.50 | 0.00 | - | 1 | 187 | 35.82% |
| COST260116C00725000 | 2024-09-27 10:18AM EDT | 2026-01-16 | 220.00 | 209.90 | 216.30 | 0.00 | - | 2 | 50 | 35.38% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004P00725000 | 2024-09-16 10:18AM EDT | 2024-10-04 | 0.92 | 0.00 | 4.25 | 0.00 | - | - | 27 | 224.22% |
| COST241011P00725000 | 2024-09-26 11:45AM EDT | 2024-10-11 | 0.25 | 0.00 | 3.20 | 0.00 | - | 32 | 10 | 74.88% |
| COST241018P00725000 | 2024-10-03 10:09AM EDT | 2024-10-18 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 4 | 244 | 40.72% |
| COST241025P00725000 | 2024-09-30 12:45PM EDT | 2024-10-25 | 0.46 | 0.19 | 0.45 | +0.22 | +91.67% | 4 | 28 | 36.48% |
| COST241101P00725000 | 2024-10-01 11:20AM EDT | 2024-11-01 | 0.71 | 0.27 | 0.68 | 0.00 | - | 14 | 25 | 33.84% |
| COST241115P00725000 | 2024-10-02 11:13AM EDT | 2024-11-15 | 1.35 | 1.10 | 1.52 | 0.00 | - | 1 | 5 | 31.98% |
| COST241220P00725000 | 2024-10-03 9:30AM EDT | 2024-12-20 | 3.60 | 3.60 | 3.85 | +0.25 | +7.46% | 2 | 414 | 29.02% |
| COST250117P00725000 | 2024-10-02 11:18AM EDT | 2025-01-17 | 5.00 | 5.10 | 5.50 | 0.00 | - | 4 | 458 | 27.28% |
| COST250321P00725000 | 2024-10-01 10:06AM EDT | 2025-03-21 | 9.55 | 9.30 | 9.80 | -0.50 | -4.98% | 2 | 94 | 25.60% |
| COST250620P00725000 | 2024-09-27 3:43PM EDT | 2025-06-20 | 15.05 | 14.35 | 18.95 | 0.00 | - | 2 | 187 | 26.09% |
| COST260116P00725000 | 2024-10-02 9:58AM EDT | 2026-01-16 | 29.90 | 26.85 | 31.00 | 0.00 | - | 1 | 61 | 23.94% |
© 2024 Yahoo. All rights reserved.