Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:875.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00875000 | 2024-09-11 3:57PM EDT | 2024-09-13 | 27.00 | 24.75 | 30.60 | +7.00 | +35.00% | 45 | 109 | 55.30% |
| COST240920C00875000 | 2024-09-11 1:07PM EDT | 2024-09-20 | 29.00 | 28.40 | 32.50 | +1.06 | +3.79% | 18 | 878 | 30.28% |
| COST240927C00875000 | 2024-09-11 3:59PM EDT | 2024-09-27 | 41.22 | 38.80 | 42.45 | +4.47 | +12.16% | 25 | 123 | 37.68% |
| COST241004C00875000 | 2024-09-11 3:35PM EDT | 2024-10-04 | 41.73 | 41.40 | 45.20 | +4.12 | +10.95% | 1 | 66 | 34.71% |
| COST241011C00875000 | 2024-09-09 10:04AM EDT | 2024-10-11 | 40.90 | 45.05 | 48.90 | 0.00 | - | 1 | 0 | 34.22% |
| COST241018C00875000 | 2024-09-11 3:27PM EDT | 2024-10-18 | 48.20 | 47.80 | 50.45 | +1.88 | +4.06% | 14 | 241 | 32.25% |
| COST241025C00875000 | 2024-09-11 10:59AM EDT | 2024-10-25 | 48.00 | 49.85 | 53.55 | -0.98 | -2.00% | 23 | 4 | 32.19% |
| COST250117C00875000 | 2024-09-09 12:17PM EDT | 2025-01-17 | 75.44 | 75.00 | 81.75 | 0.00 | - | 5 | 439 | 32.61% |
| COST250321C00875000 | 2024-09-09 3:34PM EDT | 2025-03-21 | 89.10 | 87.70 | 93.45 | 0.00 | - | 1 | 58 | 31.33% |
| COST250417C00875000 | 2024-09-09 3:24PM EDT | 2025-04-17 | 92.00 | 95.80 | 98.75 | 0.00 | - | 2 | 166 | 31.29% |
| COST250620C00875000 | 2024-09-09 1:31PM EDT | 2025-06-20 | 106.00 | 105.10 | 110.25 | 0.00 | - | 1 | 58 | 31.26% |
| COST250815C00875000 | 2024-08-28 1:50PM EDT | 2025-08-15 | 108.00 | 115.05 | 121.00 | 0.00 | - | 2 | 12 | 31.75% |
| COST260116C00875000 | 2024-09-11 2:48PM EDT | 2026-01-16 | 137.32 | 135.00 | 143.25 | +3.27 | +2.44% | 3 | 184 | 31.82% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00875000 | 2024-09-11 3:59PM EDT | 2024-09-13 | 0.62 | 0.50 | 0.92 | -1.33 | -68.21% | 246 | 405 | 30.01% |
| COST240920P00875000 | 2024-09-11 3:29PM EDT | 2024-09-20 | 4.57 | 3.90 | 4.80 | -1.48 | -24.46% | 138 | 584 | 25.14% |
| COST240927P00875000 | 2024-09-11 3:44PM EDT | 2024-09-27 | 13.50 | 11.80 | 13.45 | -3.42 | -20.21% | 12 | 498 | 32.44% |
| COST241004P00875000 | 2024-09-11 2:10PM EDT | 2024-10-04 | 17.36 | 13.80 | 15.85 | +0.36 | +2.12% | 21 | 198 | 29.98% |
| COST241011P00875000 | 2024-09-06 3:56PM EDT | 2024-10-11 | 27.32 | 15.70 | 18.00 | 0.00 | - | 3 | 3 | 28.52% |
| COST241018P00875000 | 2024-09-11 3:24PM EDT | 2024-10-18 | 19.75 | 18.30 | 19.55 | -1.85 | -8.56% | 4 | 222 | 27.14% |
| COST241025P00875000 | 2024-09-10 10:10AM EDT | 2024-10-25 | 25.20 | 18.50 | 22.45 | +1.98 | +8.53% | 1 | 8 | 27.37% |
| COST250117P00875000 | 2024-09-09 3:59PM EDT | 2025-01-17 | 39.70 | 36.70 | 38.85 | 0.00 | - | 3 | 72 | 24.13% |
| COST250321P00875000 | 2024-09-10 1:26PM EDT | 2025-03-21 | 50.35 | 45.35 | 47.75 | 0.00 | - | 10 | 17 | 23.30% |
| COST250417P00875000 | 2024-09-05 2:41PM EDT | 2025-04-17 | 55.70 | 48.65 | 50.90 | 0.00 | - | 10 | 21 | 22.98% |
| COST250620P00875000 | 2024-09-09 3:24PM EDT | 2025-06-20 | 60.80 | 55.20 | 58.40 | 0.00 | - | 2 | 161 | 22.66% |
| COST250815P00875000 | 2024-09-03 2:14PM EDT | 2025-08-15 | 65.55 | 59.70 | 63.80 | 0.00 | - | 2 | 4 | 22.31% |
| COST260116P00875000 | 2024-09-06 2:59PM EDT | 2026-01-16 | 83.10 | 72.85 | 76.05 | 0.00 | - | 2 | 26 | 21.52% |
© 2024 Yahoo. All rights reserved.