Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:850.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004C00850000 | 2024-10-02 3:55PM EDT | 2024-10-04 | 28.96 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| COST241011C00850000 | 2024-10-02 3:23PM EDT | 2024-10-11 | 35.00 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| COST241018C00850000 | 2024-10-02 10:45AM EDT | 2024-10-18 | 35.99 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 0.00% |
| COST241025C00850000 | 2024-10-02 3:21PM EDT | 2024-10-25 | 40.65 | 33.40 | 41.50 | 0.00 | - | 5 | 24 | 31.53% |
| COST241101C00850000 | 2024-09-26 2:42PM EDT | 2024-11-01 | 67.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COST241115C00850000 | 2024-10-01 3:31PM EDT | 2024-11-15 | 48.02 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| COST241220C00850000 | 2024-10-02 9:36AM EDT | 2024-12-20 | 56.54 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST250117C00850000 | 2024-10-02 10:56AM EDT | 2025-01-17 | 67.66 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| COST250321C00850000 | 2024-10-02 10:36AM EDT | 2025-03-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| COST250417C00850000 | 2024-10-01 1:19PM EDT | 2025-04-17 | 84.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| COST250919C00850000 | 2024-10-01 10:03AM EDT | 2025-09-19 | 111.89 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| COST270115C00850000 | 2024-10-02 3:31PM EDT | 2027-01-15 | 175.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004P00850000 | 2024-10-03 9:30AM EDT | 2024-10-04 | 0.65 | 0.00 | 0.00 | +0.08 | +16.33% | 18 | 3,087 | 6.25% |
| COST241011P00850000 | 2024-10-02 3:52PM EDT | 2024-10-11 | 3.40 | 2.85 | 5.25 | 0.00 | - | 247 | 482 | 26.69% |
| COST241018P00850000 | 2024-10-03 9:30AM EDT | 2024-10-18 | 7.13 | 5.20 | 8.00 | +1.08 | +21.73% | 1 | 1,788 | 24.65% |
| COST241025P00850000 | 2024-10-02 3:33PM EDT | 2024-10-25 | 7.87 | 0.00 | 0.00 | 0.00 | - | 11 | 336 | 3.13% |
| COST241101P00850000 | 2024-10-02 11:58AM EDT | 2024-11-01 | 9.90 | 0.00 | 0.00 | 0.00 | - | 27 | 156 | 1.56% |
| COST241108P00850000 | 2024-10-02 11:20AM EDT | 2024-11-08 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| COST241115P00850000 | 2024-10-02 3:49PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 30 | 217 | 1.56% |
| COST241220P00850000 | 2024-10-02 2:59PM EDT | 2024-12-20 | 24.26 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 1.56% |
| COST250117P00850000 | 2024-10-02 11:18AM EDT | 2025-01-17 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 1.56% |
| COST250321P00850000 | 2024-10-01 11:23AM EDT | 2025-03-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.78% |
| COST250417P00850000 | 2024-10-01 2:20PM EDT | 2025-04-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.78% |
| COST250919P00850000 | 2024-10-01 10:16AM EDT | 2025-09-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| COST270115P00850000 | 2024-10-02 12:02PM EDT | 2027-01-15 | 85.65 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 0.39% |
© 2024 Yahoo. All rights reserved.