Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00895000 | 2024-10-10 3:59PM EDT | 2024-10-11 | 3.89 | 3.40 | 4.00 | -13.01 | -76.98% | 562 | 227 | 17.62% |
| COST241018C00895000 | 2024-10-10 3:59PM EDT | 2024-10-18 | 10.15 | 10.00 | 10.55 | -11.66 | -53.46% | 464 | 396 | 20.03% |
| COST241025C00895000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 14.66 | 14.20 | 14.95 | -9.49 | -39.30% | 74 | 62 | 20.92% |
| COST241101C00895000 | 2024-10-10 3:53PM EDT | 2024-11-01 | 18.10 | 17.80 | 18.65 | -9.00 | -33.21% | 33 | 32 | 21.58% |
| COST241108C00895000 | 2024-10-10 3:56PM EDT | 2024-11-08 | 23.70 | 23.10 | 24.35 | -9.46 | -28.53% | 9 | 15 | 24.47% |
| COST241115C00895000 | 2024-10-10 3:52PM EDT | 2024-11-15 | 26.38 | 26.25 | 26.75 | -9.92 | -27.33% | 116 | 125 | 24.15% |
| COST241122C00895000 | 2024-10-10 3:48PM EDT | 2024-11-22 | 29.75 | 27.95 | 30.15 | -3.62 | -10.85% | 12 | 2 | 24.89% |
| COST241220C00895000 | 2024-10-10 3:46PM EDT | 2024-12-20 | 41.50 | 41.10 | 41.55 | -9.31 | -18.32% | 100 | 46 | 26.66% |
| COST250117C00895000 | 2024-10-10 3:53PM EDT | 2025-01-17 | 48.50 | 48.05 | 49.10 | -9.80 | -16.81% | 27 | 257 | 26.67% |
| COST250321C00895000 | 2024-10-10 3:00PM EDT | 2025-03-21 | 64.70 | 60.90 | 67.05 | -6.88 | -9.61% | 13 | 62 | 28.44% |
| COST250417C00895000 | 2024-10-03 1:09PM EDT | 2025-04-17 | 60.11 | 68.45 | 71.95 | 0.00 | - | 1 | 5 | 28.26% |
| COST250620C00895000 | 2024-10-10 12:02PM EDT | 2025-06-20 | 84.66 | 82.30 | 84.40 | -8.14 | -8.77% | 1 | 98 | 28.65% |
| COST250815C00895000 | 2024-10-10 12:44PM EDT | 2025-08-15 | 93.00 | 89.55 | 95.00 | +12.10 | +14.96% | 1 | 12 | 29.18% |
| COST260116C00895000 | 2024-10-09 10:07AM EDT | 2026-01-16 | 118.50 | 116.60 | 120.35 | 0.00 | - | 5 | 31 | 30.22% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00895000 | 2024-10-10 3:57PM EDT | 2024-10-11 | 4.49 | 4.45 | 4.85 | +2.48 | +123.38% | 555 | 280 | 15.64% |
| COST241018P00895000 | 2024-10-10 3:57PM EDT | 2024-10-18 | 10.40 | 10.10 | 10.50 | +4.60 | +79.31% | 163 | 370 | 17.49% |
| COST241025P00895000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 13.90 | 13.35 | 14.35 | +4.61 | +49.62% | 74 | 83 | 18.28% |
| COST241101P00895000 | 2024-10-10 1:48PM EDT | 2024-11-01 | 17.20 | 16.90 | 17.55 | +5.08 | +41.91% | 4 | 35 | 18.83% |
| COST241108P00895000 | 2024-10-10 2:26PM EDT | 2024-11-08 | 21.83 | 19.85 | 23.00 | +3.40 | +18.45% | 42 | 10 | 21.82% |
| COST241115P00895000 | 2024-10-10 3:23PM EDT | 2024-11-15 | 24.59 | 23.95 | 24.50 | +6.15 | +33.35% | 40 | 181 | 20.97% |
| COST241122P00895000 | 2024-10-10 10:32AM EDT | 2024-11-22 | 25.00 | 25.20 | 27.20 | +5.00 | +25.00% | 2 | 14 | 21.41% |
| COST241220P00895000 | 2024-10-10 2:44PM EDT | 2024-12-20 | 35.75 | 34.65 | 35.10 | +6.45 | +22.01% | 43 | 35 | 21.73% |
| COST250117P00895000 | 2024-10-10 3:01PM EDT | 2025-01-17 | 39.75 | 38.80 | 39.45 | +5.90 | +17.43% | 5 | 199 | 20.77% |
| COST250321P00895000 | 2024-10-07 2:53PM EDT | 2025-03-21 | 60.05 | 49.35 | 50.10 | 0.00 | - | 11 | 39 | 20.75% |
| COST250417P00895000 | 2024-10-10 3:45PM EDT | 2025-04-17 | 53.10 | 51.95 | 55.05 | +6.10 | +12.98% | 2 | 23 | 21.15% |
| COST250620P00895000 | 2024-10-10 2:54PM EDT | 2025-06-20 | 61.00 | 58.90 | 62.60 | -2.34 | -3.69% | 1 | 36 | 20.84% |
| COST250815P00895000 | 2024-09-30 11:39AM EDT | 2025-08-15 | 63.40 | 64.05 | 68.30 | 0.00 | - | 1 | 10 | 20.61% |
| COST260116P00895000 | 2024-09-27 11:39AM EDT | 2026-01-16 | 83.25 | 76.95 | 81.05 | 0.00 | - | 500 | 518 | 20.04% |
© 2024 Yahoo. All rights reserved.