Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00910000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 2.25 | 2.16 | 2.48 | -2.20 | -49.44% | 444 | 890 | 20.66% |
| COST241025C00910000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 5.30 | 5.20 | 5.75 | -2.40 | -31.17% | 273 | 408 | 20.33% |
| COST241101C00910000 | 2024-10-11 3:57PM EDT | 2024-11-01 | 8.50 | 8.20 | 8.90 | -2.90 | -25.44% | 35 | 94 | 20.73% |
| COST241108C00910000 | 2024-10-10 3:46PM EDT | 2024-11-08 | 15.95 | 12.55 | 14.00 | 0.00 | - | 21 | 42 | 23.55% |
| COST241115C00910000 | 2024-10-11 3:26PM EDT | 2024-11-15 | 16.80 | 15.85 | 16.75 | -2.45 | -12.73% | 12 | 164 | 23.65% |
| COST241220C00910000 | 2024-10-11 2:08PM EDT | 2024-12-20 | 31.25 | 30.25 | 31.15 | -2.12 | -6.35% | 47 | 101 | 26.15% |
| COST250321C00910000 | 2024-10-10 1:52PM EDT | 2025-03-21 | 57.50 | 53.15 | 54.25 | 0.00 | - | 1 | 126 | 27.05% |
| COST250417C00910000 | 2024-10-11 10:51AM EDT | 2025-04-17 | 60.05 | 57.20 | 60.10 | -2.55 | -4.07% | 5 | 59 | 27.32% |
| COST250620C00910000 | 2023-12-20 2:19PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.78% |
| COST250919C00910000 | 2024-10-01 9:55AM EDT | 2025-09-19 | 81.54 | 83.95 | 87.65 | 0.00 | - | 1 | 7 | 28.23% |
| COST270115C00910000 | 2024-10-09 12:51PM EDT | 2027-01-15 | 161.68 | 149.05 | 155.50 | 0.00 | - | 7 | 24 | 30.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00910000 | 2024-10-11 3:10PM EDT | 2024-10-18 | 22.43 | 20.65 | 23.35 | +3.08 | +15.92% | 19 | 291 | 20.34% |
| COST241025P00910000 | 2024-10-10 10:59AM EDT | 2024-10-25 | 25.30 | 23.15 | 26.95 | +3.30 | +15.00% | 5 | 247 | 20.74% |
| COST241101P00910000 | 2024-10-10 12:13PM EDT | 2024-11-01 | 23.65 | 23.95 | 28.65 | 0.00 | - | 9 | 54 | 19.09% |
| COST241108P00910000 | 2024-10-11 1:12PM EDT | 2024-11-08 | 31.35 | 30.60 | 34.15 | +2.25 | +7.73% | 4 | 6 | 22.65% |
| COST241115P00910000 | 2024-10-11 9:37AM EDT | 2024-11-15 | 34.35 | 32.50 | 35.15 | +3.25 | +10.45% | 4 | 56 | 21.17% |
| COST241122P00910000 | 2024-10-11 11:33AM EDT | 2024-11-22 | 35.72 | 34.80 | 40.50 | +1.52 | +4.44% | 3 | 19 | 23.97% |
| COST241220P00910000 | 2024-10-04 1:33PM EDT | 2024-12-20 | 49.55 | 43.65 | 44.95 | 0.00 | - | 2 | 14 | 21.44% |
| COST250321P00910000 | 2024-10-08 11:29AM EDT | 2025-03-21 | 61.05 | 58.10 | 59.15 | 0.00 | - | 2 | 116 | 20.20% |
| COST250417P00910000 | 2024-10-10 3:43PM EDT | 2025-04-17 | 60.50 | 60.50 | 63.00 | 0.00 | - | 1 | 22 | 20.21% |
| COST270115P00910000 | 2024-10-03 9:46AM EDT | 2027-01-15 | 112.40 | 103.90 | 110.85 | 0.00 | - | 1 | 1 | 18.62% |
© 2024 Yahoo. All rights reserved.