Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00960000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 0.20 | 0.05 | 0.31 | -0.13 | -39.39% | 3 | 158 | 34.69% |
| COST240920C00960000 | 2024-09-06 3:08PM EDT | 2024-09-20 | 0.68 | 0.33 | 1.11 | -0.27 | -28.42% | 10 | 261 | 29.54% |
| COST240927C00960000 | 2024-09-03 2:57PM EDT | 2024-09-27 | 3.40 | 3.20 | 4.60 | -0.36 | -9.57% | 20 | 85 | 33.96% |
| COST241004C00960000 | 2024-09-05 1:05PM EDT | 2024-10-04 | 4.79 | 3.55 | 6.50 | -0.46 | -8.76% | 21 | 63 | 32.65% |
| COST241018C00960000 | 2024-09-06 1:59PM EDT | 2024-10-18 | 7.65 | 7.20 | 8.20 | -1.30 | -14.53% | 19 | 388 | 28.74% |
| COST241220C00960000 | 2024-09-06 2:37PM EDT | 2024-12-20 | 23.35 | 21.90 | 24.50 | +1.65 | +7.60% | 28 | 381 | 29.03% |
| COST250117C00960000 | 2024-09-06 2:29PM EDT | 2025-01-17 | 28.75 | 26.85 | 29.85 | +2.74 | +10.53% | 11 | 229 | 28.61% |
| COST250321C00960000 | 2024-09-06 3:48PM EDT | 2025-03-21 | 40.76 | 39.55 | 43.20 | -1.39 | -3.30% | 118 | 99 | 29.15% |
| COST250417C00960000 | 2024-09-06 11:16AM EDT | 2025-04-17 | 42.65 | 41.55 | 47.45 | -5.35 | -11.15% | 2 | 16 | 28.95% |
| COST250620C00960000 | 2024-09-06 1:15PM EDT | 2025-06-20 | 55.88 | 52.50 | 58.25 | -0.12 | -0.21% | 10 | 426 | 29.11% |
| COST250815C00960000 | 2024-09-04 3:03PM EDT | 2025-08-15 | 64.75 | 60.15 | 67.00 | 0.00 | - | 1 | 18 | 29.25% |
| COST260116C00960000 | 2024-09-05 12:13PM EDT | 2026-01-16 | 83.45 | 80.20 | 88.25 | 0.00 | - | 1 | 78 | 29.55% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00960000 | 2024-07-08 10:27AM EDT | 2024-09-20 | 79.78 | 132.70 | 139.70 | 0.00 | - | 2 | 0 | 128.20% |
| COST240927P00960000 | 2024-08-20 1:49PM EDT | 2024-09-27 | 84.92 | 80.90 | 88.25 | 0.00 | - | 1 | 0 | 34.70% |
| COST241018P00960000 | 2024-09-04 3:13PM EDT | 2024-10-18 | 79.45 | 82.25 | 89.90 | 0.00 | - | 4 | 4 | 26.62% |
| COST241220P00960000 | 2024-08-27 11:10AM EDT | 2024-12-20 | 63.10 | 93.60 | 98.80 | 0.00 | - | 1 | 7 | 23.32% |
| COST250117P00960000 | 2024-08-02 9:50AM EDT | 2025-01-17 | 134.05 | 81.45 | 85.40 | 0.00 | - | 2 | 4 | 10.70% |
| COST250321P00960000 | 2024-09-06 12:42PM EDT | 2025-03-21 | 105.95 | 102.10 | 108.10 | +13.70 | +14.85% | 2 | 1 | 21.34% |
| COST250620P00960000 | 2024-08-27 2:59PM EDT | 2025-06-20 | 91.47 | 110.00 | 116.20 | 0.00 | - | - | 1 | 20.53% |
| COST260116P00960000 | 2024-08-27 2:14PM EDT | 2026-01-16 | 107.05 | 123.25 | 131.95 | 0.00 | - | 2 | 23 | 19.70% |
© 2024 Yahoo. All rights reserved.