Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C01020000 | 2024-09-04 10:19AM EDT | 2024-09-13 | 0.13 | 0.00 | 0.23 | 0.00 | - | 33 | 95 | 47.61% |
| COST240920C01020000 | 2024-09-06 3:22PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.17 | -0.22 | -56.41% | 31 | 208 | 32.40% |
| COST240927C01020000 | 2024-08-30 3:44PM EDT | 2024-09-27 | 1.98 | 0.29 | 4.90 | 0.00 | - | 3 | 113 | 48.28% |
| COST241004C01020000 | 2024-09-06 9:40AM EDT | 2024-10-04 | 1.35 | 0.94 | 5.15 | +0.04 | +3.05% | 34 | 94 | 42.37% |
| COST241018C01020000 | 2024-09-06 10:28AM EDT | 2024-10-18 | 2.10 | 1.58 | 2.45 | -1.07 | -33.75% | 3 | 145 | 28.89% |
| COST241220C01020000 | 2024-09-06 2:28PM EDT | 2024-12-20 | 11.33 | 10.60 | 12.35 | +0.18 | +1.61% | 14 | 320 | 28.59% |
| COST250117C01020000 | 2024-09-06 2:47PM EDT | 2025-01-17 | 14.85 | 13.05 | 16.10 | -0.52 | -3.38% | 1 | 126 | 27.97% |
| COST250321C01020000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 24.65 | 21.40 | 27.30 | 0.00 | - | 1 | 83 | 28.66% |
| COST250417C01020000 | 2024-09-06 11:16AM EDT | 2025-04-17 | 25.60 | 23.80 | 30.00 | -2.55 | -9.06% | 2 | 1 | 28.05% |
| COST250620C01020000 | 2024-09-06 11:13AM EDT | 2025-06-20 | 35.10 | 33.20 | 39.10 | -2.10 | -5.65% | 2 | 272 | 28.10% |
| COST250815C01020000 | 2024-08-30 3:15PM EDT | 2025-08-15 | 43.75 | 40.20 | 47.00 | 0.00 | - | 3 | 25 | 28.28% |
| COST260116C01020000 | 2024-09-05 9:33AM EDT | 2026-01-16 | 65.35 | 59.30 | 66.75 | +2.18 | +3.45% | 2 | 241 | 28.63% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P01020000 | 2024-07-09 3:34PM EDT | 2024-09-20 | 134.00 | 175.45 | 184.75 | 0.00 | - | - | 0 | 123.43% |
| COST241018P01020000 | 2024-08-26 10:39AM EDT | 2024-10-18 | 133.48 | 138.30 | 147.60 | 0.00 | - | - | 0 | 32.98% |
| COST241220P01020000 | 2024-09-03 10:31AM EDT | 2024-12-20 | 135.15 | 143.45 | 148.75 | 0.00 | - | 2 | 3 | 22.22% |
| COST250117P01020000 | 2024-07-26 9:31AM EDT | 2025-01-17 | 201.58 | 137.55 | 145.50 | 0.00 | - | 1 | 0 | 15.89% |
| COST250321P01020000 | 2024-08-27 10:50AM EDT | 2025-03-21 | 120.00 | 146.30 | 154.65 | 0.00 | - | - | 10 | 20.34% |
© 2024 Yahoo. All rights reserved.