Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816C00665000 | 2024-07-25 3:48PM EDT | 2024-08-16 | 155.13 | 152.75 | 157.65 | 0.00 | - | 6 | 7 | 55.73% |
| COST240920C00665000 | 2024-07-19 9:32AM EDT | 2024-09-20 | 180.58 | 157.20 | 162.15 | 0.00 | - | 10 | 54 | 48.05% |
| COST241018C00665000 | 2024-06-06 10:47AM EDT | 2024-10-18 | 196.90 | 227.35 | 236.00 | 0.00 | - | 1 | 1 | 101.85% |
| COST241220C00665000 | 2024-07-15 1:20PM EDT | 2024-12-20 | 202.95 | 169.45 | 174.40 | 0.00 | - | 1 | 6 | 39.95% |
| COST250117C00665000 | 2024-07-19 11:27AM EDT | 2025-01-17 | 201.31 | 173.25 | 178.20 | 0.00 | - | 1 | 263 | 39.17% |
| COST250321C00665000 | 2024-07-15 2:32PM EDT | 2025-03-21 | 216.00 | 179.15 | 186.60 | 0.00 | - | 1 | 9 | 38.20% |
| COST250620C00665000 | 2024-07-08 3:37PM EDT | 2025-06-20 | 255.00 | 190.10 | 196.80 | 0.00 | - | 2 | 190 | 36.99% |
| COST260116C00665000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 221.62 | 213.10 | 220.55 | -11.98 | -5.13% | 1 | 94 | 36.66% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00665000 | 2024-07-22 1:52PM EDT | 2024-09-20 | 0.72 | 0.93 | 1.18 | 0.00 | - | 1 | 185 | 29.19% |
| COST241018P00665000 | 2024-07-18 1:51PM EDT | 2024-10-18 | 1.95 | 2.28 | 2.61 | 0.00 | - | 3 | 48 | 27.89% |
| COST241220P00665000 | 2024-07-26 1:03PM EDT | 2024-12-20 | 5.25 | 3.70 | 5.65 | +2.19 | +71.57% | 2 | 74 | 25.45% |
| COST250117P00665000 | 2024-07-17 12:15PM EDT | 2025-01-17 | 4.65 | 6.15 | 6.75 | 0.00 | - | 6 | 146 | 24.50% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 6.45 | 8.65 | 0.00 | - | 1 | 13 | 22.61% |
| COST250620P00665000 | 2024-07-26 3:50PM EDT | 2025-06-20 | 14.15 | 13.10 | 15.20 | +0.95 | +7.20% | 2 | 140 | 23.23% |
| COST260116P00665000 | 2024-07-24 9:55AM EDT | 2026-01-16 | 23.00 | 22.80 | 27.00 | 0.00 | - | 2 | 177 | 22.87% |
© 2024 Yahoo. All rights reserved.