Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00830000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.55 | 4.15 | 4.75 | -1.05 | -18.75% | 448 | 120 | 21.35% |
| COST240809C00830000 | 2024-07-26 1:35PM EDT | 2024-08-09 | 9.50 | 8.15 | 8.75 | +0.75 | +8.57% | 28 | 34 | 21.89% |
| COST240816C00830000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 10.92 | 11.65 | 12.40 | -2.63 | -19.41% | 94 | 159 | 22.74% |
| COST240823C00830000 | 2024-07-26 12:52PM EDT | 2024-08-23 | 16.97 | 13.65 | 17.90 | +0.60 | +3.67% | 15 | 73 | 25.91% |
| COST240830C00830000 | 2024-07-25 3:27PM EDT | 2024-08-30 | 15.00 | 16.15 | 18.10 | -4.50 | -23.08% | 2 | 29 | 23.38% |
| COST240906C00830000 | 2024-07-26 2:29PM EDT | 2024-09-06 | 19.19 | 17.85 | 21.55 | -10.31 | -34.95% | 2 | - | 24.49% |
| COST240920C00830000 | 2024-07-26 12:53PM EDT | 2024-09-20 | 23.25 | 23.95 | 24.50 | -1.25 | -5.10% | 20 | 232 | 23.54% |
| COST250117C00830000 | 2024-07-26 10:27AM EDT | 2025-01-17 | 53.70 | 53.65 | 56.00 | -3.65 | -6.36% | 3 | 161 | 27.28% |
| COST250321C00830000 | 2024-07-25 2:00PM EDT | 2025-03-21 | 70.00 | 65.50 | 69.85 | 0.00 | - | 1 | 37 | 28.65% |
| COST250620C00830000 | 2023-11-30 10:57AM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00830000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 17.38 | 15.35 | 16.65 | +0.03 | +0.17% | 166 | 415 | 20.09% |
| COST240809P00830000 | 2024-07-26 12:01PM EDT | 2024-08-09 | 17.84 | 18.40 | 19.75 | -4.16 | -18.91% | 11 | 145 | 19.57% |
| COST240816P00830000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 21.65 | 21.20 | 22.35 | -0.72 | -3.22% | 100 | 1,216 | 19.49% |
| COST240823P00830000 | 2024-07-26 2:18PM EDT | 2024-08-23 | 24.79 | 21.55 | 25.10 | +2.01 | +8.82% | 22 | 61 | 20.04% |
| COST240830P00830000 | 2024-07-26 10:12AM EDT | 2024-08-30 | 26.72 | 24.60 | 26.85 | +5.46 | +25.68% | 6 | 37 | 19.70% |
| COST240920P00830000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 32.00 | 29.55 | 30.25 | -0.40 | -1.23% | 27 | 313 | 18.29% |
| COST250117P00830000 | 2024-07-26 10:00AM EDT | 2025-01-17 | 52.01 | 46.70 | 49.50 | +8.20 | +18.72% | 1 | 411 | 18.93% |
| COST250321P00830000 | 2024-07-25 3:37PM EDT | 2025-03-21 | 56.00 | 54.45 | 57.35 | 0.00 | - | 9 | 114 | 19.21% |
© 2024 Yahoo. All rights reserved.