Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:945.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004C00945000 | 2024-10-02 3:41PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 339 | 25.00% |
| COST241011C00945000 | 2024-10-02 11:42AM EDT | 2024-10-11 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 12.50% |
| COST241018C00945000 | 2024-10-02 3:13PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 6.25% |
| COST241025C00945000 | 2024-10-02 11:59AM EDT | 2024-10-25 | 2.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| COST241101C00945000 | 2024-10-02 1:42PM EDT | 2024-11-01 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| COST241108C00945000 | 2024-09-27 2:48PM EDT | 2024-11-08 | 8.49 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| COST241115C00945000 | 2024-10-02 3:55PM EDT | 2024-11-15 | 7.08 | 0.00 | 0.00 | 0.00 | - | 324 | 394 | 3.13% |
| COST241220C00945000 | 2024-09-30 3:01PM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| COST250117C00945000 | 2024-10-02 11:47AM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,109 | 3.13% |
| COST250417C00945000 | 2024-10-01 11:07AM EDT | 2025-04-17 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| COST250620C00945000 | 2024-10-02 10:43AM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 1.56% |
| COST250815C00945000 | 2024-09-26 9:48AM EDT | 2025-08-15 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| COST260116C00945000 | 2024-09-27 10:06AM EDT | 2026-01-16 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004P00945000 | 2024-09-30 12:08PM EDT | 2024-10-04 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241011P00945000 | 2024-09-12 3:24PM EDT | 2024-10-11 | 44.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241018P00945000 | 2024-09-23 3:50PM EDT | 2024-10-18 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST241115P00945000 | 2024-10-02 9:36AM EDT | 2024-11-15 | 75.57 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| COST250117P00945000 | 2024-09-25 12:23PM EDT | 2025-01-17 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COST250417P00945000 | 2024-09-26 3:42PM EDT | 2025-04-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250620P00945000 | 2024-09-13 2:36PM EDT | 2025-06-20 | 81.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COST260116P00945000 | 2024-10-02 10:04AM EDT | 2026-01-16 | 113.52 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.