Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 173.60 | 183.00 | 0.00 | - | 5 | 5 | 55.12% |
| COST240726C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 188.52 | 163.10 | 172.85 | 0.00 | - | 1 | 1 | 51.08% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 119.10 | 128.00 | 0.00 | - | - | 1 | 51.07% |
| COST240726C00735000 | 2024-06-14 10:56AM EDT | 735.00 | 118.85 | 114.00 | 123.00 | 0.00 | - | 1 | 2 | 49.45% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 104.00 | 113.55 | 0.00 | - | - | 1 | 47.27% |
| COST240726C00750000 | 2024-06-18 10:13AM EDT | 750.00 | 123.96 | 99.40 | 108.75 | 0.00 | - | 2 | 5 | 46.00% |
| COST240726C00755000 | 2024-06-18 10:13AM EDT | 755.00 | 119.11 | 94.55 | 103.65 | 0.00 | - | - | 2 | 44.17% |
| COST240726C00760000 | 2024-06-12 9:44AM EDT | 760.00 | 97.41 | 89.95 | 98.95 | 0.00 | - | - | 4 | 43.05% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 80.00 | 89.00 | 0.00 | - | 1 | 1 | 39.80% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 70.00 | 79.00 | 0.00 | - | 2 | 3 | 36.44% |
| COST240726C00785000 | 2024-06-28 2:04PM EDT | 785.00 | 70.09 | 65.10 | 74.70 | -13.01 | -15.66% | 1 | 4 | 35.82% |
| COST240726C00795000 | 2024-06-28 10:02AM EDT | 795.00 | 64.21 | 56.05 | 65.00 | +0.58 | +0.91% | 2 | 1 | 32.77% |
| COST240726C00800000 | 2024-06-27 1:59PM EDT | 800.00 | 59.10 | 54.60 | 58.60 | 0.00 | - | 3 | 9 | 28.99% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 51.42 | 50.35 | 53.85 | 0.00 | - | 1 | 2 | 27.60% |
| COST240726C00810000 | 2024-06-25 9:43AM EDT | 810.00 | 46.99 | 45.95 | 49.35 | 0.00 | - | 1 | 4 | 26.50% |
| COST240726C00815000 | 2024-06-20 2:23PM EDT | 815.00 | 49.45 | 40.25 | 44.70 | -8.15 | -14.15% | 1 | 7 | 25.13% |
| COST240726C00820000 | 2024-06-26 10:11AM EDT | 820.00 | 42.96 | 34.90 | 40.55 | -2.65 | -5.81% | 1 | 41 | 24.32% |
| COST240726C00825000 | 2024-06-27 12:02PM EDT | 825.00 | 37.72 | 33.70 | 36.60 | +0.72 | +1.95% | 1 | 51 | 23.64% |
| COST240726C00830000 | 2024-06-27 2:32PM EDT | 830.00 | 33.84 | 27.00 | 32.05 | +2.05 | +6.45% | 1 | 21 | 22.11% |
| COST240726C00835000 | 2024-06-27 2:32PM EDT | 835.00 | 28.16 | 24.95 | 28.55 | 0.00 | - | 5 | 11 | 21.67% |
| COST240726C00840000 | 2024-06-27 1:12PM EDT | 840.00 | 26.50 | 20.20 | 25.30 | 0.00 | - | 2 | 38 | 21.32% |
| COST240726C00845000 | 2024-06-28 9:37AM EDT | 845.00 | 22.16 | 18.60 | 21.70 | -4.20 | -15.93% | 3 | 56 | 20.40% |
| COST240726C00850000 | 2024-06-28 3:32PM EDT | 850.00 | 17.00 | 16.45 | 19.05 | -1.95 | -10.29% | 14 | 149 | 20.29% |
| COST240726C00855000 | 2024-06-28 3:43PM EDT | 855.00 | 15.99 | 14.15 | 16.35 | +0.44 | +2.83% | 28 | 98 | 19.90% |
| COST240726C00860000 | 2024-06-27 3:23PM EDT | 860.00 | 14.00 | 11.90 | 14.05 | +0.20 | +1.45% | 1 | 76 | 19.72% |
| COST240726C00865000 | 2024-06-28 3:42PM EDT | 865.00 | 11.50 | 9.90 | 11.85 | 0.00 | - | 6 | 68 | 19.41% |
| COST240726C00870000 | 2024-06-27 3:02PM EDT | 870.00 | 8.18 | 8.25 | 10.00 | -0.97 | -10.60% | 1 | 39 | 19.25% |
| COST240726C00875000 | 2024-06-28 9:33AM EDT | 875.00 | 7.25 | 6.90 | 8.35 | -0.85 | -10.49% | 3 | 27 | 19.08% |
| COST240726C00880000 | 2024-06-27 1:18PM EDT | 880.00 | 7.49 | 5.40 | 6.80 | 0.00 | - | 10 | 48 | 18.79% |
| COST240726C00885000 | 2024-06-28 2:24PM EDT | 885.00 | 4.48 | 4.65 | 5.70 | -0.73 | -14.01% | 5 | 28 | 18.84% |
| COST240726C00890000 | 2024-06-28 11:16AM EDT | 890.00 | 4.55 | 3.65 | 7.70 | +0.14 | +3.17% | 4 | 22 | 23.10% |
| COST240726C00895000 | 2024-06-28 12:10PM EDT | 895.00 | 3.42 | 3.00 | 4.10 | +0.12 | +3.64% | 2 | 23 | 19.22% |
| COST240726C00900000 | 2024-06-28 3:23PM EDT | 900.00 | 2.84 | 1.54 | 3.30 | -0.12 | -4.05% | 54 | 67 | 19.10% |
| COST240726C00905000 | 2024-06-28 3:32PM EDT | 905.00 | 2.37 | 1.83 | 4.90 | +0.03 | +1.28% | 4 | 67 | 23.18% |
| COST240726C00910000 | 2024-06-27 11:58AM EDT | 910.00 | 2.62 | 1.09 | 2.80 | +0.62 | +31.00% | 1 | 10 | 20.51% |
| COST240726C00915000 | 2024-06-26 9:33AM EDT | 915.00 | 1.74 | 1.13 | 2.71 | 0.00 | - | 1 | 9 | 21.47% |
| COST240726C00920000 | 2024-06-28 2:52PM EDT | 920.00 | 1.44 | 0.92 | 2.52 | +0.04 | +2.86% | 20 | 9 | 22.14% |
| COST240726C00925000 | 2024-06-26 12:37PM EDT | 925.00 | 1.34 | 0.60 | 2.90 | 0.00 | - | 1 | 6 | 24.12% |
| COST240726C00930000 | 2024-06-21 11:51AM EDT | 930.00 | 2.05 | 0.37 | 4.15 | 0.00 | - | 1 | 3 | 27.91% |
| COST240726C00935000 | 2024-06-20 3:35PM EDT | 935.00 | 2.10 | 0.03 | 3.85 | 0.00 | - | - | 1 | 28.42% |
| COST240726C00940000 | 2024-06-18 10:06AM EDT | 940.00 | 4.30 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 29.21% |
| COST240726C00950000 | 2024-06-20 10:27AM EDT | 950.00 | 1.44 | 0.00 | 1.83 | 0.00 | - | - | 89 | 26.39% |
| COST240726C00970000 | 2024-06-28 11:56AM EDT | 970.00 | 0.43 | 0.01 | 1.50 | -0.56 | -56.57% | 2 | 1 | 28.90% |
| COST240726C00990000 | 2024-06-18 12:36PM EDT | 990.00 | 1.20 | 0.00 | 2.68 | 0.00 | - | - | 3 | 36.55% |
| COST240726C01020000 | 2024-06-18 12:34PM EDT | 1,020.00 | 0.93 | 0.00 | 4.35 | 0.00 | - | - | 10 | 46.78% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 57.15% |
| COST240726P00715000 | 2024-06-17 3:08PM EDT | 715.00 | 0.28 | 0.03 | 4.50 | 0.00 | - | - | 1 | 47.45% |
| COST240726P00720000 | 2024-06-12 12:19PM EDT | 720.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | - | 25 | 40.01% |
| COST240726P00740000 | 2024-06-07 2:23PM EDT | 740.00 | 1.25 | 0.05 | 2.84 | 0.00 | - | 1 | 1 | 35.63% |
| COST240726P00750000 | 2024-06-26 9:43AM EDT | 750.00 | 0.99 | 0.00 | 0.99 | 0.00 | - | 11 | 60 | 26.17% |
| COST240726P00755000 | 2024-06-25 3:01PM EDT | 755.00 | 0.75 | 0.15 | 3.25 | 0.00 | - | 10 | 10 | 32.72% |
| COST240726P00760000 | 2024-06-28 3:43PM EDT | 760.00 | 0.67 | 0.45 | 3.45 | -0.14 | -17.28% | 3 | 2 | 31.86% |
| COST240726P00770000 | 2024-06-26 2:18PM EDT | 770.00 | 0.90 | 0.50 | 3.95 | 0.00 | - | 3 | 12 | 30.23% |
| COST240726P00775000 | 2024-06-26 11:10AM EDT | 775.00 | 1.09 | 0.42 | 1.90 | 0.00 | - | 1 | 52 | 23.63% |
| COST240726P00780000 | 2024-06-28 2:52PM EDT | 780.00 | 1.53 | 0.90 | 4.00 | +0.11 | +7.75% | 21 | 36 | 27.45% |
| COST240726P00785000 | 2024-06-26 3:01PM EDT | 785.00 | 1.31 | 1.02 | 4.15 | 0.00 | - | 6 | 10 | 26.31% |
| COST240726P00790000 | 2024-06-28 2:36PM EDT | 790.00 | 1.69 | 1.31 | 2.58 | -0.25 | -12.89% | 2 | 33 | 21.51% |
| COST240726P00795000 | 2024-06-28 3:57PM EDT | 795.00 | 2.04 | 1.62 | 2.74 | +0.34 | +20.00% | 4 | 28 | 20.51% |
| COST240726P00800000 | 2024-06-28 2:52PM EDT | 800.00 | 2.29 | 2.00 | 6.65 | -0.41 | -15.19% | 27 | 112 | 26.04% |
| COST240726P00805000 | 2024-06-28 1:12PM EDT | 805.00 | 2.58 | 2.35 | 3.50 | -0.38 | -12.84% | 3 | 27 | 19.18% |
| COST240726P00810000 | 2024-06-28 11:57AM EDT | 810.00 | 3.65 | 2.21 | 3.95 | -0.35 | -8.75% | 6 | 423 | 18.48% |
| COST240726P00815000 | 2024-06-28 2:58PM EDT | 815.00 | 4.25 | 3.55 | 4.75 | +0.48 | +12.73% | 6 | 26 | 18.20% |
| COST240726P00820000 | 2024-06-28 2:17PM EDT | 820.00 | 4.91 | 4.35 | 5.55 | -0.41 | -7.71% | 16 | 56 | 17.73% |
| COST240726P00825000 | 2024-06-28 10:42AM EDT | 825.00 | 4.77 | 5.35 | 6.65 | -1.55 | -24.53% | 4 | 297 | 17.47% |
| COST240726P00830000 | 2024-06-27 2:35PM EDT | 830.00 | 6.50 | 6.40 | 7.80 | -1.24 | -16.02% | 2 | 71 | 17.06% |
| COST240726P00835000 | 2024-06-28 1:31PM EDT | 835.00 | 8.15 | 7.95 | 9.35 | -0.94 | -10.34% | 5 | 56 | 16.89% |
| COST240726P00840000 | 2024-06-28 2:58PM EDT | 840.00 | 10.22 | 9.35 | 11.10 | -0.28 | -2.67% | 1 | 65 | 16.70% |
| COST240726P00845000 | 2024-06-28 3:55PM EDT | 845.00 | 12.00 | 10.25 | 12.95 | -0.64 | -5.06% | 6 | 66 | 16.36% |
| COST240726P00850000 | 2024-06-28 2:58PM EDT | 850.00 | 14.47 | 13.20 | 15.50 | -0.40 | -2.69% | 28 | 99 | 16.50% |
| COST240726P00855000 | 2024-06-27 3:33PM EDT | 855.00 | 17.15 | 14.90 | 17.85 | 0.00 | - | 44 | 92 | 16.16% |
| COST240726P00860000 | 2024-06-26 10:42AM EDT | 860.00 | 15.15 | 18.20 | 20.70 | 0.00 | - | 1 | 54 | 16.07% |
| COST240726P00865000 | 2024-06-28 11:38AM EDT | 865.00 | 20.85 | 21.45 | 23.75 | +0.20 | +0.97% | 1 | 255 | 15.91% |
| COST240726P00870000 | 2024-06-21 3:40PM EDT | 870.00 | 25.70 | 24.40 | 27.20 | 0.00 | - | 2 | 4 | 15.94% |
| COST240726P00875000 | 2024-06-27 10:44AM EDT | 875.00 | 28.00 | 27.95 | 33.55 | 0.00 | - | 1 | 7 | 19.32% |
| COST240726P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 38.70 | 31.60 | 36.15 | 0.00 | - | 1 | 2 | 17.92% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 37.00 | 46.00 | 0.00 | - | - | 0 | 20.74% |
© 2024 Yahoo. All rights reserved.