Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:845.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00845000 | 2024-09-09 11:27AM EDT | 2024-09-13 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COST240920C00845000 | 2024-09-10 12:55PM EDT | 2024-09-20 | 50.11 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
| COST240927C00845000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 47.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COST241011C00845000 | 2024-09-06 9:46AM EDT | 2024-10-11 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00845000 | 2024-09-09 9:40AM EDT | 2024-10-18 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| COST241220C00845000 | 2024-09-10 3:01PM EDT | 2024-12-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| COST250117C00845000 | 2024-09-10 2:19PM EDT | 2025-01-17 | 92.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,352 | 0.00% |
| COST250321C00845000 | 2024-08-14 9:57AM EDT | 2025-03-21 | 88.46 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COST250620C00845000 | 2024-09-09 10:17AM EDT | 2025-06-20 | 119.00 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| COST250815C00845000 | 2024-08-28 3:29PM EDT | 2025-08-15 | 123.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COST260116C00845000 | 2024-09-10 10:21AM EDT | 2026-01-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00845000 | 2024-09-10 3:42PM EDT | 2024-09-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 168 | 450 | 12.50% |
| COST240920P00845000 | 2024-09-10 3:47PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 77 | 759 | 6.25% |
| COST240927P00845000 | 2024-09-10 1:02PM EDT | 2024-09-27 | 8.49 | 0.00 | 0.00 | 0.00 | - | 124 | 272 | 6.25% |
| COST241004P00845000 | 2024-09-10 1:36PM EDT | 2024-10-04 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| COST241011P00845000 | 2024-09-10 3:38PM EDT | 2024-10-11 | 10.83 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| COST241018P00845000 | 2024-09-10 10:57AM EDT | 2024-10-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 3.13% |
| COST241025P00845000 | 2024-09-10 3:53PM EDT | 2024-10-25 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| COST241220P00845000 | 2024-09-10 12:00PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 1.56% |
| COST250117P00845000 | 2024-09-10 12:03PM EDT | 2025-01-17 | 31.63 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 1.56% |
| COST250321P00845000 | 2024-09-03 1:58PM EDT | 2025-03-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| COST250417P00845000 | 2024-09-03 12:59PM EDT | 2025-04-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| COST250620P00845000 | 2024-08-28 10:26AM EDT | 2025-06-20 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| COST250815P00845000 | 2024-09-03 1:53PM EDT | 2025-08-15 | 51.90 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 1.56% |
| COST260116P00845000 | 2024-09-03 9:30AM EDT | 2026-01-16 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
© 2024 Yahoo. All rights reserved.