Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:780.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00780000 | 2024-10-07 10:07AM EDT | 2024-10-11 | 104.10 | 103.65 | 110.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00780000 | 2024-10-07 1:45PM EDT | 2024-10-18 | 97.76 | 105.75 | 110.75 | 0.00 | - | 1 | 157 | 32.47% |
| COST241115C00780000 | 2024-09-24 10:02AM EDT | 2024-11-15 | 134.80 | 112.80 | 114.95 | 0.00 | - | - | 2 | 32.20% |
| COST241220C00780000 | 2024-10-08 11:30AM EDT | 2024-12-20 | 119.07 | 121.00 | 122.40 | +3.57 | +3.09% | 1 | 150 | 32.19% |
| COST250117C00780000 | 2024-10-04 11:14AM EDT | 2025-01-17 | 121.70 | 126.70 | 127.95 | 0.00 | - | 2 | 154 | 31.95% |
| COST250321C00780000 | 2024-10-04 3:38PM EDT | 2025-03-21 | 135.40 | 138.15 | 139.70 | 0.00 | - | 3 | 32 | 31.85% |
| COST250620C00780000 | 2024-10-03 11:27AM EDT | 2025-06-20 | 146.43 | 152.20 | 155.70 | 0.00 | - | 5 | 63 | 32.30% |
| COST250919C00780000 | 2024-10-08 10:02AM EDT | 2025-09-19 | 166.84 | 164.55 | 168.55 | -7.76 | -4.44% | 2 | 6 | 32.18% |
| COST260116C00780000 | 2024-10-08 11:37AM EDT | 2026-01-16 | 181.58 | 182.50 | 185.75 | +7.38 | +4.24% | 5 | 41 | 32.78% |
| COST261218C00780000 | 2024-09-24 10:44AM EDT | 2026-12-18 | 234.08 | 217.10 | 224.45 | 0.00 | - | - | 1 | 33.41% |
| COST270115C00780000 | 2024-10-02 2:54PM EDT | 2027-01-15 | 214.00 | 220.95 | 228.95 | 0.00 | - | - | 2 | 33.80% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00780000 | 2024-10-07 10:35AM EDT | 2024-10-11 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 138 | 51.95% |
| COST241018P00780000 | 2024-10-08 2:22PM EDT | 2024-10-18 | 0.25 | 0.18 | 0.31 | -0.08 | -24.24% | 1 | 659 | 35.89% |
| COST241025P00780000 | 2024-10-08 12:14PM EDT | 2024-10-25 | 0.58 | 0.53 | 0.68 | -0.27 | -31.76% | 2 | 47 | 31.73% |
| COST241101P00780000 | 2024-10-08 11:04AM EDT | 2024-11-01 | 0.95 | 0.84 | 1.13 | -0.81 | -46.02% | 2 | 47 | 29.52% |
| COST241108P00780000 | 2024-10-04 10:09AM EDT | 2024-11-08 | 2.44 | 1.74 | 2.15 | 0.00 | - | 8 | 8 | 29.83% |
| COST241115P00780000 | 2024-10-08 3:26PM EDT | 2024-11-15 | 2.68 | 2.60 | 2.73 | -0.65 | -19.64% | 151 | 124 | 28.57% |
| COST241220P00780000 | 2024-10-08 1:11PM EDT | 2024-12-20 | 7.50 | 6.70 | 6.95 | -1.75 | -18.92% | 12 | 248 | 26.85% |
| COST250117P00780000 | 2024-10-08 2:26PM EDT | 2025-01-17 | 9.50 | 8.75 | 9.40 | -1.05 | -9.95% | 2 | 240 | 25.28% |
| COST250321P00780000 | 2024-10-07 2:46PM EDT | 2025-03-21 | 18.70 | 15.55 | 16.25 | 0.00 | - | 4 | 133 | 24.46% |
| COST250417P00780000 | 2024-10-07 12:08PM EDT | 2025-04-17 | 19.80 | 17.70 | 18.50 | 0.00 | - | 2 | 13 | 23.95% |
| COST250620P00780000 | 2024-10-04 11:47AM EDT | 2025-06-20 | 25.70 | 23.20 | 24.35 | 0.00 | - | 1 | 107 | 23.47% |
| COST250815P00780000 | 2024-09-24 9:30AM EDT | 2025-08-15 | 27.77 | 25.85 | 28.90 | 0.00 | - | 1 | 3 | 23.10% |
| COST250919P00780000 | 2024-10-04 10:23AM EDT | 2025-09-19 | 32.40 | 28.70 | 31.30 | 0.00 | - | 1 | 5 | 22.80% |
| COST260116P00780000 | 2024-10-07 2:47PM EDT | 2026-01-16 | 42.65 | 37.90 | 40.25 | 0.00 | - | 2 | 112 | 22.48% |
| COST261218P00780000 | 2024-09-16 1:22PM EDT | 2026-12-18 | 60.20 | 54.25 | 60.45 | 0.00 | - | - | 2 | 21.75% |
| COST270115P00780000 | 2024-10-08 10:41AM EDT | 2027-01-15 | 58.05 | 56.50 | 59.90 | -0.71 | -1.21% | 20 | 20 | 21.26% |
© 2024 Yahoo. All rights reserved.