Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816C00645000 | 2024-07-23 12:00PM EDT | 2024-08-16 | 209.92 | 172.55 | 177.50 | 0.00 | - | 1 | 1 | 61.39% |
| COST240920C00645000 | 2024-07-24 3:17PM EDT | 2024-09-20 | 191.36 | 176.80 | 181.65 | 0.00 | - | 4 | 34 | 52.25% |
| COST241018C00645000 | 2024-07-24 3:21PM EDT | 2024-10-18 | 194.77 | 180.65 | 185.55 | 0.00 | - | 2 | 22 | 47.79% |
| COST241220C00645000 | 2024-07-15 1:59PM EDT | 2024-12-20 | 221.00 | 188.00 | 192.95 | 0.00 | - | 2 | 4 | 42.51% |
| COST250117C00645000 | 2024-07-12 3:59PM EDT | 2025-01-17 | 218.00 | 191.30 | 196.15 | 0.00 | - | 1 | 742 | 41.28% |
| COST250321C00645000 | 2024-07-12 2:02PM EDT | 2025-03-21 | 229.00 | 198.65 | 202.80 | 0.00 | - | 7 | 10 | 39.31% |
| COST250620C00645000 | 2024-07-19 2:43PM EDT | 2025-06-20 | 229.17 | 207.00 | 212.40 | 0.00 | - | 4 | 145 | 37.96% |
| COST260116C00645000 | 2024-07-10 3:24PM EDT | 2026-01-16 | 298.53 | 229.00 | 236.95 | 0.00 | - | 1 | 32 | 38.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816P00645000 | 2024-07-16 10:32AM EDT | 2024-08-16 | 0.20 | 0.04 | 3.75 | 0.00 | - | 1 | 2 | 58.44% |
| COST240920P00645000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 0.83 | 0.67 | 0.89 | +0.32 | +62.75% | 4 | 144 | 31.25% |
| COST241018P00645000 | 2024-07-23 11:47AM EDT | 2024-10-18 | 1.14 | 1.30 | 1.98 | 0.00 | - | 1 | 24 | 29.47% |
| COST241220P00645000 | 2024-07-11 10:33AM EDT | 2024-12-20 | 3.12 | 3.85 | 4.35 | 0.00 | - | 1 | 58 | 26.47% |
| COST250117P00645000 | 2024-07-24 2:54PM EDT | 2025-01-17 | 4.30 | 4.65 | 5.20 | 0.00 | - | 3 | 293 | 25.37% |
| COST250321P00645000 | 2024-07-18 11:13AM EDT | 2025-03-21 | 6.05 | 6.40 | 8.35 | 0.00 | - | 1 | 33 | 24.76% |
| COST250620P00645000 | 2024-07-26 2:57PM EDT | 2025-06-20 | 11.90 | 8.95 | 14.45 | +2.02 | +20.45% | 2 | 156 | 25.08% |
| COST260116P00645000 | 2024-07-19 2:28PM EDT | 2026-01-16 | 19.90 | 16.20 | 21.70 | 0.00 | - | 3 | 23 | 22.78% |
© 2024 Yahoo. All rights reserved.