Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:795.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00795000 | 2024-10-04 3:27PM EDT | 2024-10-18 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 2024-10-25 | 94.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241115C00795000 | 2024-09-20 10:50AM EDT | 2024-11-15 | 118.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220C00795000 | 2024-09-23 3:09PM EDT | 2024-12-20 | 139.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00795000 | 2024-09-27 9:35AM EDT | 2025-01-17 | 110.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00795000 | 2024-08-12 3:19PM EDT | 2025-03-21 | 122.00 | 144.05 | 148.65 | 0.00 | - | 2 | 18 | 41.56% |
| COST250620C00795000 | 2024-09-27 9:52AM EDT | 2025-06-20 | 134.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250815C00795000 | 2024-10-02 10:03AM EDT | 2025-08-15 | 139.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST260116C00795000 | 2024-09-27 1:36PM EDT | 2026-01-16 | 169.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00795000 | 2024-10-08 11:04AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST241018P00795000 | 2024-10-07 3:35PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| COST241025P00795000 | 2024-10-07 1:18PM EDT | 2024-10-25 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241101P00795000 | 2024-10-08 3:42PM EDT | 2024-11-01 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241108P00795000 | 2024-10-07 3:38PM EDT | 2024-11-08 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241115P00795000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST241220P00795000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST250117P00795000 | 2024-10-08 3:11PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250321P00795000 | 2024-10-07 3:35PM EDT | 2025-03-21 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250417P00795000 | 2024-10-04 11:47AM EDT | 2025-04-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250620P00795000 | 2024-09-30 1:38PM EDT | 2025-06-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250815P00795000 | 2024-09-12 10:51AM EDT | 2025-08-15 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST260116P00795000 | 2024-10-03 10:21AM EDT | 2026-01-16 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.