Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00850000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.00 | 0.85 | 1.08 | -0.47 | -31.97% | 275 | 488 | 21.31% |
| COST240809C00850000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.85 | 2.89 | 3.30 | -1.09 | -27.66% | 89 | 244 | 21.31% |
| COST240816C00850000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.38 | 5.30 | 5.80 | -0.84 | -13.50% | 144 | 857 | 21.82% |
| COST240823C00850000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 8.03 | 6.75 | 8.55 | -0.81 | -9.16% | 14 | 164 | 22.66% |
| COST240830C00850000 | 2024-07-26 2:16PM EDT | 2024-08-30 | 9.14 | 9.15 | 11.05 | -1.40 | -13.28% | 25 | 31 | 23.14% |
| COST240906C00850000 | 2024-07-26 12:47PM EDT | 2024-09-06 | 13.34 | 11.10 | 14.65 | -4.81 | -26.50% | 12 | - | 24.74% |
| COST240920C00850000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 15.30 | 15.70 | 16.15 | -1.05 | -6.42% | 64 | 432 | 22.70% |
| COST250117C00850000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 44.80 | 45.40 | 46.30 | -2.33 | -4.94% | 32 | 272 | 26.58% |
| COST250321C00850000 | 2024-07-26 2:47PM EDT | 2025-03-21 | 55.70 | 56.70 | 59.40 | -21.60 | -27.94% | 7 | 251 | 27.78% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00850000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 35.14 | 29.15 | 36.20 | -0.36 | -1.01% | 105 | 299 | 31.78% |
| COST240809P00850000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 36.94 | 33.15 | 35.45 | +3.19 | +9.45% | 21 | 256 | 20.72% |
| COST240816P00850000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 38.50 | 34.95 | 39.05 | -0.25 | -0.65% | 33 | 507 | 23.21% |
| COST240823P00850000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 39.27 | 36.25 | 40.45 | +10.49 | +36.45% | 6 | 331 | 22.00% |
| COST240830P00850000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 40.15 | 37.25 | 41.70 | +0.73 | +1.85% | 1 | 17 | 21.15% |
| COST240920P00850000 | 2024-07-26 11:35AM EDT | 2024-09-20 | 42.10 | 41.25 | 42.55 | -0.51 | -1.20% | 19 | 686 | 17.50% |
| COST250117P00850000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 57.90 | 57.35 | 60.25 | -1.68 | -2.82% | 1 | 107 | 18.30% |
| COST250321P00850000 | 2024-07-25 3:58PM EDT | 2025-03-21 | 65.64 | 64.90 | 68.10 | -1.36 | -2.03% | 3 | 63 | 18.74% |
© 2024 Yahoo. All rights reserved.