Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00735000 | 2024-09-30 2:40PM EDT | 2024-10-18 | 152.60 | 155.00 | 163.65 | 0.00 | - | 1 | 16 | 133.08% |
| COST241025C00735000 | 2024-10-11 9:59AM EDT | 2024-10-25 | 155.85 | 156.60 | 164.85 | 0.00 | - | - | 1 | 61.50% |
| COST241220C00735000 | 2024-10-07 2:47PM EDT | 2024-12-20 | 149.50 | 163.00 | 170.90 | 0.00 | - | 4 | 53 | 43.46% |
| COST250117C00735000 | 2024-10-09 1:11PM EDT | 2025-01-17 | 182.99 | 168.55 | 173.80 | 0.00 | - | 1 | 345 | 39.45% |
| COST250321C00735000 | 2024-07-09 10:38AM EDT | 2025-03-21 | 195.58 | 146.75 | 150.10 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00735000 | 2024-09-30 10:13AM EDT | 2025-06-20 | 196.06 | 191.25 | 197.50 | 0.00 | - | 2 | 28 | 36.61% |
| COST260116C00735000 | 2024-10-14 1:27PM EDT | 2026-01-16 | 218.40 | 219.85 | 227.00 | 0.00 | - | 2 | 55 | 36.61% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00735000 | 2024-10-08 10:42AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 61 | 74.90% |
| COST241025P00735000 | 2024-10-08 11:37AM EDT | 2024-10-25 | 0.29 | 0.00 | 4.30 | 0.00 | - | 12 | 69 | 69.69% |
| COST241101P00735000 | 2024-10-11 11:11AM EDT | 2024-11-01 | 1.10 | 0.01 | 4.35 | 0.00 | - | 2 | 3 | 54.64% |
| COST241108P00735000 | 2024-10-03 2:19PM EDT | 2024-11-08 | 3.51 | 0.13 | 4.60 | 0.00 | - | - | 1 | 54.97% |
| COST241115P00735000 | 2024-10-14 11:04AM EDT | 2024-11-15 | 0.71 | 0.35 | 0.70 | 0.00 | - | 1 | 41 | 33.37% |
| COST241220P00735000 | 2024-10-11 10:06AM EDT | 2024-12-20 | 3.09 | 2.35 | 2.54 | 0.00 | - | 1 | 96 | 29.25% |
| COST250117P00735000 | 2024-10-10 12:49PM EDT | 2025-01-17 | 4.37 | 3.45 | 4.20 | 0.00 | - | 1 | 616 | 27.57% |
| COST250321P00735000 | 2024-10-14 12:53PM EDT | 2025-03-21 | 8.75 | 7.95 | 8.45 | 0.00 | - | 1 | 97 | 25.85% |
| COST250620P00735000 | 2024-10-10 3:06PM EDT | 2025-06-20 | 15.29 | 13.65 | 18.45 | 0.00 | - | 11 | 48 | 26.85% |
| COST250815P00735000 | 2024-10-15 11:13AM EDT | 2025-08-15 | 17.65 | 15.70 | 18.10 | +1.12 | +6.78% | 2 | 2 | 24.09% |
| COST260116P00735000 | 2024-10-08 9:59AM EDT | 2026-01-16 | 29.36 | 26.15 | 29.85 | 0.00 | - | 2 | 36 | 24.15% |
© 2024 Yahoo. All rights reserved.