Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00560000 | 2024-07-19 11:03AM EDT | 2024-09-20 | 289.63 | 260.35 | 265.30 | 0.00 | - | 2 | 19 | 65.11% |
| COST241018C00560000 | 2024-07-19 2:34PM EDT | 2024-10-18 | 285.35 | 263.10 | 269.55 | 0.00 | - | 1 | 6 | 60.34% |
| COST241220C00560000 | 2024-07-18 12:32PM EDT | 2024-12-20 | 279.75 | 266.00 | 275.45 | 0.00 | - | 1 | 90 | 51.16% |
| COST250117C00560000 | 2024-07-16 10:06AM EDT | 2025-01-17 | 269.00 | 269.00 | 277.70 | -33.00 | -10.93% | 2 | 6 | 53.73% |
| COST250321C00560000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 262.85 | 321.00 | 330.00 | 0.00 | - | 1 | 0 | 76.83% |
| COST250620C00560000 | 2024-05-21 3:41PM EDT | 2025-06-20 | 273.38 | 327.00 | 337.00 | 0.00 | - | 1 | 6 | 68.53% |
| COST260116C00560000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 279.21 | 329.00 | 336.95 | 0.00 | - | 1 | 2 | 53.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816P00560000 | 2024-07-26 2:56PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 3 | 4 | 50.39% |
| COST240823P00560000 | 2024-07-11 9:30AM EDT | 2024-08-23 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.76% |
| COST240920P00560000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| COST241018P00560000 | 2024-06-12 2:27PM EDT | 2024-10-18 | 0.58 | 0.00 | 4.25 | 0.00 | - | 1 | 59 | 50.79% |
| COST241220P00560000 | 2024-07-22 11:45AM EDT | 2024-12-20 | 0.95 | 1.16 | 1.55 | 0.00 | - | 1 | 104 | 31.62% |
| COST250117P00560000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 1.70 | 1.47 | 1.90 | +0.20 | +13.33% | 10 | 418 | 30.03% |
| COST250321P00560000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 4.10 | 1.12 | 5.65 | 0.00 | - | 1 | 0 | 32.18% |
| COST250620P00560000 | 2024-05-31 10:51AM EDT | 2025-06-20 | 6.30 | 0.01 | 10.00 | 0.00 | - | 2 | 38 | 31.65% |
| COST260116P00560000 | 2024-07-12 11:20AM EDT | 2026-01-16 | 10.05 | 5.05 | 13.70 | 0.00 | - | 1 | 29 | 27.09% |
© 2024 Yahoo. All rights reserved.