Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00920000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.85 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| COST240920C00920000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| COST240927C00920000 | 2024-09-06 3:38PM EDT | 2024-09-27 | 9.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| COST241004C00920000 | 2024-09-06 10:11AM EDT | 2024-10-04 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241011C00920000 | 2024-08-29 10:34AM EDT | 2024-10-11 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COST241018C00920000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COST241025C00920000 | 2024-09-06 3:39PM EDT | 2024-10-25 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST241220C00920000 | 2024-09-06 3:20PM EDT | 2024-12-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| COST250117C00920000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 42.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COST250321C00920000 | 2024-09-06 3:06PM EDT | 2025-03-21 | 56.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST250417C00920000 | 2024-09-06 3:06PM EDT | 2025-04-17 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620C00920000 | 2024-09-06 1:15PM EDT | 2025-06-20 | 72.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST250815C00920000 | 2024-09-05 12:47PM EDT | 2025-08-15 | 79.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116C00920000 | 2024-09-06 10:39AM EDT | 2026-01-16 | 104.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00920000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 43.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00920000 | 2024-09-06 12:37PM EDT | 2024-09-20 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240927P00920000 | 2024-08-27 9:50AM EDT | 2024-09-27 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241011P00920000 | 2024-08-29 11:24AM EDT | 2024-10-11 | 41.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241018P00920000 | 2024-09-04 12:09PM EDT | 2024-10-18 | 50.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220P00920000 | 2024-09-06 3:00PM EDT | 2024-12-20 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P00920000 | 2024-08-28 11:23AM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00920000 | 2024-09-05 11:19AM EDT | 2025-03-21 | 79.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250417P00920000 | 2024-08-28 1:57PM EDT | 2025-04-17 | 72.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250620P00920000 | 2024-08-26 9:59AM EDT | 2025-06-20 | 77.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250815P00920000 | 2024-09-03 3:50PM EDT | 2025-08-15 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00920000 | 2024-09-03 2:00PM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.