Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00795000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 94.61 | 92.30 | 96.80 | +4.86 | +5.42% | 2 | 49 | 64.14% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 2024-10-25 | 94.69 | 91.75 | 99.55 | 0.00 | - | - | 1 | 52.85% |
| COST241115C00795000 | 2024-10-09 11:19AM EDT | 2024-11-15 | 114.25 | 95.60 | 103.60 | 0.00 | - | 8 | 8 | 39.34% |
| COST241220C00795000 | 2024-10-09 1:19PM EDT | 2024-12-20 | 124.55 | 107.90 | 109.40 | 0.00 | - | 11 | 155 | 33.32% |
| COST250117C00795000 | 2024-10-10 12:18PM EDT | 2025-01-17 | 123.00 | 112.85 | 115.25 | 0.00 | - | 1 | 129 | 32.49% |
| COST250321C00795000 | 2024-08-12 3:19PM EDT | 2025-03-21 | 122.00 | 144.05 | 148.65 | 0.00 | - | 2 | 18 | 42.56% |
| COST250620C00795000 | 2024-09-27 9:52AM EDT | 2025-06-20 | 134.20 | 141.70 | 145.20 | 0.00 | - | 1 | 26 | 32.62% |
| COST250815C00795000 | 2024-10-10 12:11PM EDT | 2025-08-15 | 157.90 | 150.20 | 154.00 | 0.00 | - | 2 | 2 | 32.61% |
| COST260116C00795000 | 2024-09-27 1:36PM EDT | 2026-01-16 | 169.75 | 173.30 | 177.25 | 0.00 | - | 1 | 92 | 33.23% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00795000 | 2024-10-11 12:55PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 345 | 37.89% |
| COST241025P00795000 | 2024-10-10 3:52PM EDT | 2024-10-25 | 0.43 | 0.22 | 0.44 | 0.00 | - | 2 | 65 | 30.08% |
| COST241101P00795000 | 2024-10-11 3:43PM EDT | 2024-11-01 | 0.78 | 0.64 | 0.99 | -0.06 | -7.14% | 2 | 34 | 27.98% |
| COST241108P00795000 | 2024-10-11 3:09PM EDT | 2024-11-08 | 1.70 | 1.45 | 2.67 | -0.23 | -11.92% | 2 | 15 | 29.96% |
| COST241115P00795000 | 2024-10-11 2:10PM EDT | 2024-11-15 | 2.75 | 2.65 | 2.82 | -0.04 | -1.43% | 10 | 344 | 27.07% |
| COST241220P00795000 | 2024-10-11 3:14PM EDT | 2024-12-20 | 7.78 | 7.70 | 8.00 | +0.06 | +0.78% | 19 | 233 | 25.91% |
| COST250117P00795000 | 2024-10-10 3:15PM EDT | 2025-01-17 | 10.55 | 10.00 | 10.75 | 0.00 | - | 13 | 375 | 24.34% |
| COST250321P00795000 | 2024-10-09 3:35PM EDT | 2025-03-21 | 15.21 | 17.75 | 18.45 | 0.00 | - | 4 | 76 | 23.72% |
| COST250417P00795000 | 2024-10-09 3:47PM EDT | 2025-04-17 | 16.05 | 19.85 | 24.20 | 0.00 | - | 2 | 28 | 24.95% |
| COST250620P00795000 | 2024-09-30 1:38PM EDT | 2025-06-20 | 27.62 | 24.60 | 28.70 | 0.00 | - | 2 | 41 | 23.48% |
| COST250815P00795000 | 2024-09-12 10:51AM EDT | 2025-08-15 | 34.21 | 30.00 | 34.65 | 0.00 | - | 2 | 28 | 23.49% |
| COST260116P00795000 | 2024-10-03 10:21AM EDT | 2026-01-16 | 47.65 | 42.10 | 44.70 | 0.00 | - | 1 | 24 | 22.19% |
© 2024 Yahoo. All rights reserved.