Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00860000 | 2024-09-06 3:40PM EDT | 2024-09-13 | 21.35 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| COST240920C00860000 | 2024-09-06 3:24PM EDT | 2024-09-20 | 28.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,000 | 0.00% |
| COST240927C00860000 | 2024-09-06 11:30AM EDT | 2024-09-27 | 34.95 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| COST241004C00860000 | 2024-09-06 3:40PM EDT | 2024-10-04 | 38.26 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COST241018C00860000 | 2024-09-06 3:36PM EDT | 2024-10-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 28 | 568 | 0.00% |
| COST241220C00860000 | 2024-09-06 11:23AM EDT | 2024-12-20 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| COST250117C00860000 | 2024-09-06 11:19AM EDT | 2025-01-17 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| COST250321C00860000 | 2024-09-06 12:31PM EDT | 2025-03-21 | 84.73 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| COST250417C00860000 | 2024-09-03 11:57AM EDT | 2025-04-17 | 95.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST250620C00860000 | 2024-09-03 3:50PM EDT | 2025-06-20 | 101.49 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| COST250815C00860000 | 2024-08-26 3:57PM EDT | 2025-08-15 | 116.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST260116C00860000 | 2024-09-05 10:49AM EDT | 2026-01-16 | 131.50 | 0.00 | 0.00 | 0.00 | - | 35 | 209 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00860000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 4.65 | 0.00 | 0.00 | 0.00 | - | 487 | 649 | 3.13% |
| COST240920P00860000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 42 | 753 | 3.13% |
| COST240927P00860000 | 2024-09-06 11:51AM EDT | 2024-09-27 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 1.56% |
| COST241004P00860000 | 2024-09-05 11:40AM EDT | 2024-10-04 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| COST241011P00860000 | 2024-09-06 3:47PM EDT | 2024-10-11 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 1.56% |
| COST241018P00860000 | 2024-09-06 2:54PM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 22 | 605 | 1.56% |
| COST241220P00860000 | 2024-09-06 1:09PM EDT | 2024-12-20 | 38.25 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.78% |
| COST250117P00860000 | 2024-09-06 12:23PM EDT | 2025-01-17 | 43.14 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.78% |
| COST250321P00860000 | 2024-09-06 11:12AM EDT | 2025-03-21 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| COST250417P00860000 | 2024-09-04 2:48PM EDT | 2025-04-17 | 47.86 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| COST250620P00860000 | 2024-09-03 10:13AM EDT | 2025-06-20 | 51.81 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.39% |
| COST250815P00860000 | 2024-08-27 3:13PM EDT | 2025-08-15 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| COST260116P00860000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
© 2024 Yahoo. All rights reserved.