Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:890.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011C00890000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 7.90 | 0.00 | 0.00 | 0.00 | - | 598 | 485 | 0.00% |
| COST241018C00890000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 406 | 818 | 0.00% |
| COST241025C00890000 | 2024-10-08 3:56PM EDT | 2024-10-25 | 17.43 | 0.00 | 0.00 | 0.00 | - | 77 | 195 | 0.00% |
| COST241101C00890000 | 2024-10-08 3:57PM EDT | 2024-11-01 | 20.60 | 0.00 | 0.00 | 0.00 | - | 55 | 88 | 0.00% |
| COST241108C00890000 | 2024-10-08 2:54PM EDT | 2024-11-08 | 22.60 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| COST241115C00890000 | 2024-10-08 3:58PM EDT | 2024-11-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 179 | 0.00% |
| COST241122C00890000 | 2024-10-08 3:53PM EDT | 2024-11-22 | 30.75 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| COST241220C00890000 | 2024-10-08 3:32PM EDT | 2024-12-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 29 | 88 | 0.00% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| COST250321C00890000 | 2024-10-08 3:34PM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 64 | 129 | 0.00% |
| COST250417C00890000 | 2024-10-08 3:37PM EDT | 2025-04-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COST250919C00890000 | 2024-10-07 12:42PM EDT | 2025-09-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST270115C00890000 | 2024-10-08 10:19AM EDT | 2027-01-15 | 162.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241011P00890000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 6.85 | 0.00 | 0.00 | 0.00 | - | 116 | 159 | 0.20% |
| COST241018P00890000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 46 | 254 | 0.10% |
| COST241025P00890000 | 2024-10-08 3:51PM EDT | 2024-10-25 | 15.00 | 0.00 | 0.00 | 0.00 | - | 36 | 73 | 0.10% |
| COST241101P00890000 | 2024-10-08 3:13PM EDT | 2024-11-01 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.05% |
| COST241108P00890000 | 2024-10-07 12:03PM EDT | 2024-11-08 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.05% |
| COST241115P00890000 | 2024-10-08 3:41PM EDT | 2024-11-15 | 24.58 | 0.00 | 0.00 | 0.00 | - | 30 | 113 | 0.05% |
| COST241122P00890000 | 2024-10-07 1:31PM EDT | 2024-11-22 | 33.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.05% |
| COST241220P00890000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 0.05% |
| COST250321P00890000 | 2024-10-03 2:59PM EDT | 2025-03-21 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.03% |
| COST250417P00890000 | 2024-09-26 3:56PM EDT | 2025-04-17 | 52.85 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.03% |
| COST270115P00890000 | 2024-10-01 10:27AM EDT | 2027-01-15 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.01% |
© 2024 Yahoo. All rights reserved.