Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240906C00740000 | 2024-08-16 3:26PM EDT | 2024-09-06 | 136.05 | 149.30 | 157.00 | 0.00 | - | 1 | 1 | 75.10% |
| COST240920C00740000 | 2024-08-27 3:49PM EDT | 2024-09-20 | 169.37 | 151.05 | 158.75 | 0.00 | - | 22 | 139 | 51.40% |
| COST241018C00740000 | 2024-08-01 2:53PM EDT | 2024-10-18 | 91.69 | 156.00 | 163.60 | 0.00 | - | 1 | 25 | 49.58% |
| COST241220C00740000 | 2024-08-28 11:21AM EDT | 2024-12-20 | 171.71 | 165.80 | 173.30 | 0.00 | - | 1 | 42 | 40.98% |
| COST250117C00740000 | 2024-08-28 3:29PM EDT | 2025-01-17 | 172.70 | 170.20 | 177.30 | 0.00 | - | 3 | 119 | 39.39% |
| COST250321C00740000 | 2024-08-16 1:16PM EDT | 2025-03-21 | 168.74 | 181.30 | 185.30 | 0.00 | - | 1 | 25 | 37.01% |
| COST250620C00740000 | 2024-08-27 11:23AM EDT | 2025-06-20 | 212.70 | 192.90 | 198.05 | 0.00 | - | 2 | 23 | 36.13% |
| COST260116C00740000 | 2024-08-27 10:24AM EDT | 2026-01-16 | 229.50 | 216.15 | 225.00 | 0.00 | - | 1 | 42 | 35.77% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240906P00740000 | 2024-08-27 11:21AM EDT | 2024-09-06 | 0.57 | 0.00 | 4.30 | 0.00 | - | 24 | 34 | 90.77% |
| COST240913P00740000 | 2024-08-29 11:19AM EDT | 2024-09-13 | 0.06 | 0.00 | 4.35 | 0.00 | - | 11 | 27 | 61.82% |
| COST240920P00740000 | 2024-08-29 2:22PM EDT | 2024-09-20 | 0.25 | 0.08 | 1.50 | 0.00 | - | 6 | 327 | 46.28% |
| COST240927P00740000 | 2024-08-27 10:28AM EDT | 2024-09-27 | 0.79 | 0.32 | 3.55 | 0.00 | - | 10 | 16 | 47.84% |
| COST241018P00740000 | 2024-08-29 1:53PM EDT | 2024-10-18 | 2.05 | 0.90 | 3.10 | +0.13 | +6.77% | 14 | 578 | 34.77% |
| COST241220P00740000 | 2024-08-29 2:18PM EDT | 2024-12-20 | 7.06 | 6.10 | 6.65 | +0.71 | +11.18% | 1 | 120 | 27.77% |
| COST250117P00740000 | 2024-08-29 3:00PM EDT | 2025-01-17 | 8.75 | 7.55 | 9.55 | 0.00 | - | 1 | 505 | 27.66% |
| COST250321P00740000 | 2024-08-27 2:37PM EDT | 2025-03-21 | 11.50 | 11.95 | 13.40 | 0.00 | - | 2 | 24 | 25.69% |
| COST250417P00740000 | 2024-08-19 11:12AM EDT | 2025-04-17 | 16.90 | 10.20 | 17.90 | 0.00 | - | 8 | 8 | 26.84% |
| COST250620P00740000 | 2024-08-16 3:26PM EDT | 2025-06-20 | 19.42 | 16.85 | 20.35 | -2.93 | -13.11% | 3 | 31 | 24.96% |
| COST250815P00740000 | 2024-08-28 2:04PM EDT | 2025-08-15 | 23.57 | 17.00 | 26.95 | 0.00 | - | 1 | 1 | 25.73% |
| COST260116P00740000 | 2024-08-28 1:41PM EDT | 2026-01-16 | 32.32 | 26.35 | 34.90 | 0.00 | - | 2 | 60 | 24.13% |
© 2024 Yahoo. All rights reserved.