Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00805000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 16.45 | 17.00 | 18.40 | -1.00 | -5.73% | 22 | 6 | 24.47% |
| COST240809C00805000 | 2024-07-26 2:46PM EDT | 2024-08-09 | 19.15 | 21.35 | 22.50 | -35.85 | -65.18% | 19 | 11 | 24.27% |
| COST240816C00805000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 23.30 | 25.05 | 26.10 | -6.00 | -20.48% | 14 | 34 | 24.66% |
| COST240823C00805000 | 2024-07-24 1:39PM EDT | 2024-08-23 | 25.76 | 27.10 | 29.25 | -15.50 | -37.57% | 2 | 29 | 24.98% |
| COST240830C00805000 | 2024-07-17 12:39PM EDT | 2024-08-30 | 55.71 | 29.45 | 33.80 | 0.00 | - | - | 15 | 26.98% |
| COST240920C00805000 | 2024-07-24 3:06PM EDT | 2024-09-20 | 47.38 | 37.40 | 38.60 | 0.00 | - | 6 | 571 | 25.17% |
| COST241018C00805000 | 2024-07-26 11:36AM EDT | 2024-10-18 | 47.53 | 46.95 | 48.85 | -8.97 | -15.88% | 7 | 395 | 27.23% |
| COST241220C00805000 | 2024-07-26 2:16PM EDT | 2024-12-20 | 63.00 | 62.15 | 64.70 | -9.00 | -12.50% | 2 | 68 | 28.36% |
| COST250117C00805000 | 2024-07-25 11:28AM EDT | 2025-01-17 | 65.95 | 66.85 | 69.90 | -13.15 | -16.62% | 1 | 394 | 28.33% |
| COST250321C00805000 | 2024-07-15 10:57AM EDT | 2025-03-21 | 106.59 | 79.10 | 82.45 | 0.00 | - | 5 | 20 | 29.13% |
| COST250620C00805000 | 2024-07-25 10:12AM EDT | 2025-06-20 | 105.00 | 92.85 | 99.00 | 0.00 | - | 1 | 73 | 30.22% |
| COST260116C00805000 | 2024-07-16 10:25AM EDT | 2026-01-16 | 149.90 | 122.00 | 128.30 | 0.00 | - | 1 | 44 | 31.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00805000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.60 | 3.90 | 4.30 | -2.05 | -30.83% | 222 | 317 | 20.68% |
| COST240809P00805000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 8.00 | 7.30 | 7.75 | -1.52 | -15.97% | 56 | 138 | 20.66% |
| COST240816P00805000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 11.05 | 9.95 | 10.60 | -0.80 | -6.75% | 44 | 309 | 20.77% |
| COST240823P00805000 | 2024-07-26 2:40PM EDT | 2024-08-23 | 13.39 | 11.50 | 13.45 | -0.08 | -0.59% | 8 | 128 | 21.30% |
| COST240830P00805000 | 2024-07-25 3:52PM EDT | 2024-08-30 | 14.82 | 12.70 | 15.35 | 0.00 | - | 9 | 8 | 21.01% |
| COST240906P00805000 | 2024-07-26 10:01AM EDT | 2024-09-06 | 16.36 | 14.30 | 18.25 | -0.05 | -0.30% | - | - | 21.89% |
| COST240920P00805000 | 2024-07-26 1:50PM EDT | 2024-09-20 | 20.50 | 18.10 | 18.95 | +0.03 | +0.15% | 31 | 305 | 19.52% |
| COST241018P00805000 | 2024-07-26 1:09PM EDT | 2024-10-18 | 24.45 | 25.15 | 26.00 | +2.19 | +9.84% | 12 | 92 | 20.56% |
| COST241220P00805000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 33.80 | 34.55 | 35.70 | -1.20 | -3.43% | 7 | 192 | 20.32% |
| COST250117P00805000 | 2024-07-26 10:24AM EDT | 2025-01-17 | 38.95 | 36.80 | 38.15 | +3.05 | +8.50% | 1 | 121 | 19.73% |
| COST250321P00805000 | 2024-07-25 3:40PM EDT | 2025-03-21 | 44.88 | 43.00 | 45.95 | 0.00 | - | 1 | 7 | 19.93% |
| COST250620P00805000 | 2024-07-25 2:58PM EDT | 2025-06-20 | 52.13 | 51.05 | 54.45 | 0.00 | - | 3 | 35 | 19.74% |
| COST260116P00805000 | 2024-07-19 2:49PM EDT | 2026-01-16 | 62.00 | 64.80 | 68.55 | 0.00 | - | 1 | 22 | 19.05% |
© 2024 Yahoo. All rights reserved.