Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00780000 | 2024-10-07 10:07AM EDT | 2024-10-11 | 104.10 | 104.95 | 112.95 | 0.00 | - | 1 | 1 | 193.70% |
| COST241018C00780000 | 2024-10-11 3:47PM EDT | 2024-10-18 | 110.33 | 107.30 | 111.80 | -3.91 | -3.42% | 2 | 154 | 62.67% |
| COST241115C00780000 | 2024-09-24 10:02AM EDT | 2024-11-15 | 134.80 | 109.75 | 117.25 | 0.00 | - | - | 2 | 40.29% |
| COST241220C00780000 | 2024-10-09 1:19PM EDT | 2024-12-20 | 136.05 | 120.75 | 122.50 | 0.00 | - | 11 | 145 | 34.29% |
| COST250117C00780000 | 2024-10-10 2:38PM EDT | 2025-01-17 | 133.10 | 127.05 | 131.60 | 0.00 | - | 3 | 155 | 36.16% |
| COST250321C00780000 | 2024-10-09 10:07AM EDT | 2025-03-21 | 145.94 | 136.65 | 141.60 | 0.00 | - | 2 | 31 | 33.82% |
| COST250620C00780000 | 2024-10-10 12:38PM EDT | 2025-06-20 | 161.45 | 153.05 | 156.40 | 0.00 | - | 1 | 64 | 33.25% |
| COST250919C00780000 | 2024-10-08 10:02AM EDT | 2025-09-19 | 166.84 | 164.15 | 169.30 | 0.00 | - | 2 | 8 | 32.96% |
| COST260116C00780000 | 2024-10-08 11:37AM EDT | 2026-01-16 | 181.58 | 183.10 | 188.85 | 0.00 | - | 5 | 41 | 34.10% |
| COST261218C00780000 | 2024-09-24 10:44AM EDT | 2026-12-18 | 234.08 | 217.70 | 225.90 | 0.00 | - | - | 1 | 34.03% |
| COST270115C00780000 | 2024-10-02 2:54PM EDT | 2027-01-15 | 214.00 | 222.10 | 229.00 | 0.00 | - | - | 2 | 34.11% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00780000 | 2024-10-09 2:46PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 138 | 96.88% |
| COST241018P00780000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 0.09 | 0.03 | 0.77 | +0.03 | +50.00% | 15 | 660 | 48.10% |
| COST241025P00780000 | 2024-10-11 3:49PM EDT | 2024-10-25 | 0.27 | 0.07 | 0.33 | -0.02 | -6.90% | 3 | 50 | 30.66% |
| COST241101P00780000 | 2024-10-09 1:47PM EDT | 2024-11-01 | 0.55 | 0.34 | 0.70 | 0.00 | - | 6 | 44 | 28.53% |
| COST241108P00780000 | 2024-10-10 12:49PM EDT | 2024-11-08 | 1.20 | 0.67 | 2.05 | 0.00 | - | 3 | 11 | 30.69% |
| COST241115P00780000 | 2024-10-11 3:37PM EDT | 2024-11-15 | 1.94 | 1.90 | 2.06 | -0.03 | -1.52% | 32 | 246 | 27.58% |
| COST241220P00780000 | 2024-10-11 1:03PM EDT | 2024-12-20 | 6.05 | 6.00 | 6.25 | +0.05 | +0.83% | 11 | 313 | 26.29% |
| COST250117P00780000 | 2024-10-11 12:45PM EDT | 2025-01-17 | 8.55 | 8.40 | 8.65 | +0.37 | +4.52% | 2 | 240 | 24.73% |
| COST250321P00780000 | 2024-10-10 11:16AM EDT | 2025-03-21 | 14.49 | 14.90 | 15.65 | 0.00 | - | 1 | 134 | 24.12% |
| COST250417P00780000 | 2024-10-07 12:08PM EDT | 2025-04-17 | 19.80 | 17.10 | 18.25 | 0.00 | - | 2 | 13 | 23.82% |
| COST250620P00780000 | 2024-10-08 3:34PM EDT | 2025-06-20 | 23.74 | 22.35 | 27.00 | 0.00 | - | 1 | 106 | 24.64% |
| COST250815P00780000 | 2024-09-24 9:30AM EDT | 2025-08-15 | 27.77 | 26.10 | 31.00 | 0.00 | - | 1 | 3 | 23.89% |
| COST250919P00780000 | 2024-10-11 3:46PM EDT | 2025-09-19 | 30.00 | 27.05 | 31.40 | +1.35 | +4.71% | 11 | 28 | 22.79% |
| COST260116P00780000 | 2024-10-10 11:50AM EDT | 2026-01-16 | 37.94 | 38.20 | 41.95 | 0.00 | - | 1 | 112 | 22.95% |
| COST261218P00780000 | 2024-10-11 3:11PM EDT | 2026-12-18 | 54.82 | 51.70 | 58.90 | +0.37 | +0.68% | 2 | 3 | 21.35% |
| COST270115P00780000 | 2024-10-08 10:41AM EDT | 2027-01-15 | 58.05 | 53.85 | 60.55 | 0.00 | - | 20 | 6 | 21.35% |
© 2024 Yahoo. All rights reserved.