Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00950000 | 2024-10-11 3:31PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.20 | -0.17 | -47.22% | 501 | 1,313 | 24.85% |
| COST241025C00950000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 0.70 | 0.64 | 0.72 | -0.55 | -44.00% | 65 | 191 | 21.06% |
| COST241101C00950000 | 2024-10-11 12:24PM EDT | 2024-11-01 | 1.95 | 1.59 | 1.78 | -0.58 | -22.92% | 15 | 81 | 20.80% |
| COST241108C00950000 | 2024-10-11 3:46PM EDT | 2024-11-08 | 3.80 | 2.81 | 4.55 | -2.13 | -35.92% | 4 | 18 | 23.50% |
| COST241115C00950000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 5.56 | 5.45 | 6.00 | -1.59 | -22.24% | 105 | 1,415 | 23.05% |
| COST241122C00950000 | 2024-10-10 3:44PM EDT | 2024-11-22 | 9.20 | 6.65 | 8.00 | 0.00 | - | 4 | 7 | 23.42% |
| COST241220C00950000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 16.10 | 15.95 | 16.45 | -2.25 | -12.26% | 49 | 318 | 24.92% |
| COST250417C00950000 | 2024-10-10 12:06PM EDT | 2025-04-17 | 45.85 | 40.65 | 42.80 | 0.00 | - | 2 | 17 | 26.34% |
| COST270115C00950000 | 2024-10-11 10:12AM EDT | 2027-01-15 | 133.33 | 128.00 | 136.25 | -7.00 | -4.99% | 1 | 2 | 30.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00950000 | 2024-10-03 3:36PM EDT | 2024-10-18 | 75.81 | 57.20 | 65.15 | 0.00 | - | 30 | 0 | 48.49% |
| COST241025P00950000 | 2024-10-07 1:13PM EDT | 2024-10-25 | 71.18 | 56.70 | 65.90 | 0.00 | - | 3 | 3 | 34.80% |
| COST241101P00950000 | 2024-09-27 9:49AM EDT | 2024-11-01 | 75.10 | 57.25 | 65.80 | 0.00 | - | 1 | 0 | 27.87% |
| COST241115P00950000 | 2024-10-11 3:32PM EDT | 2024-11-15 | 63.60 | 59.90 | 68.60 | +8.35 | +15.11% | 48 | 14 | 25.25% |
| COST241220P00950000 | 2024-10-08 10:12AM EDT | 2024-12-20 | 73.08 | 69.90 | 71.95 | 0.00 | - | 10 | 11 | 20.62% |
| COST250417P00950000 | 2024-09-17 3:58PM EDT | 2025-04-17 | 88.00 | 82.00 | 87.90 | 0.00 | - | 1 | 1 | 19.77% |
| COST270115P00950000 | 2024-10-09 1:19PM EDT | 2027-01-15 | 120.00 | 123.95 | 131.80 | 0.00 | - | 4 | 5 | 17.91% |
© 2024 Yahoo. All rights reserved.