Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00910000 | 2024-09-13 3:40PM EDT | 2024-09-20 | 15.61 | 13.75 | 14.80 | +0.61 | +4.07% | 402 | 774 | 24.74% |
| COST240927C00910000 | 2024-09-13 2:00PM EDT | 2024-09-27 | 30.75 | 25.85 | 27.65 | +3.40 | +12.43% | 47 | 99 | 35.69% |
| COST241004C00910000 | 2024-09-13 3:33PM EDT | 2024-10-04 | 30.27 | 28.60 | 31.40 | -1.28 | -4.06% | 57 | 77 | 33.20% |
| COST241011C00910000 | 2024-09-13 10:14AM EDT | 2024-10-11 | 33.40 | 30.95 | 34.35 | -0.60 | -1.76% | 5 | 26 | 31.56% |
| COST241018C00910000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 35.98 | 35.25 | 36.90 | -0.13 | -0.36% | 30 | 288 | 30.43% |
| COST241025C00910000 | 2024-09-12 2:30PM EDT | 2024-10-25 | 38.00 | 36.10 | 41.70 | -0.95 | -2.44% | 2 | 33 | 31.65% |
| COST250321C00910000 | 2024-09-13 3:49PM EDT | 2025-03-21 | 81.38 | 80.05 | 82.30 | +0.88 | +1.09% | 2 | 68 | 30.37% |
| COST250417C00910000 | 2024-08-28 12:16PM EDT | 2025-04-17 | 71.10 | 85.30 | 87.60 | 0.00 | - | 1 | 13 | 30.31% |
| COST250620C00910000 | 2023-12-20 2:19PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00910000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 7.22 | 6.80 | 7.50 | -1.98 | -21.52% | 329 | 154 | 21.89% |
| COST240927P00910000 | 2024-09-13 3:20PM EDT | 2024-09-27 | 18.37 | 16.65 | 19.30 | -1.58 | -7.92% | 43 | 35 | 32.26% |
| COST241004P00910000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 20.50 | 20.30 | 21.85 | -3.42 | -14.30% | 13 | 25 | 29.02% |
| COST241018P00910000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 25.50 | 24.80 | 26.10 | -1.20 | -4.49% | 55 | 122 | 26.10% |
| COST250321P00910000 | 2024-09-13 9:55AM EDT | 2025-03-21 | 56.00 | 54.25 | 56.60 | -6.00 | -9.68% | 1 | 121 | 22.82% |
| COST250417P00910000 | 2024-08-28 1:57PM EDT | 2025-04-17 | 67.67 | 57.95 | 59.85 | 0.00 | - | 5 | 15 | 22.50% |
© 2024 Yahoo. All rights reserved.