Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00860000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 27.43 | 26.05 | 28.50 | +16.18 | +143.82% | 265 | 766 | 23.49% |
| COST240719C00860000 | 2024-07-05 3:34PM EDT | 2024-07-19 | 30.53 | 29.90 | 35.00 | +15.85 | +107.97% | 163 | 640 | 28.66% |
| COST240726C00860000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 32.78 | 32.00 | 34.40 | +17.90 | +120.30% | 21 | 94 | 22.57% |
| COST240802C00860000 | 2024-07-05 3:35PM EDT | 2024-08-02 | 33.10 | 34.00 | 36.45 | +12.30 | +59.13% | 49 | 93 | 21.97% |
| COST240809C00860000 | 2024-07-05 12:41PM EDT | 2024-08-09 | 38.60 | 37.35 | 39.45 | +15.37 | +66.16% | 9 | 6 | 22.73% |
| COST240816C00860000 | 2024-07-05 3:43PM EDT | 2024-08-16 | 40.50 | 38.50 | 42.20 | +14.93 | +58.39% | 98 | 276 | 23.27% |
| COST240920C00860000 | 2024-07-05 2:54PM EDT | 2024-09-20 | 51.00 | 51.10 | 52.80 | +15.95 | +45.51% | 313 | 732 | 24.15% |
| COST241018C00860000 | 2024-07-05 3:59PM EDT | 2024-10-18 | 62.03 | 61.00 | 63.00 | +15.67 | +33.80% | 26 | 508 | 26.31% |
| COST241220C00860000 | 2024-07-05 1:33PM EDT | 2024-12-20 | 76.80 | 74.50 | 79.25 | +15.80 | +25.90% | 10 | 90 | 27.81% |
| COST250117C00860000 | 2024-07-05 3:26PM EDT | 2025-01-17 | 80.94 | 80.70 | 84.30 | +13.83 | +20.61% | 21 | 91 | 27.76% |
| COST250321C00860000 | 2024-07-03 11:52AM EDT | 2025-03-21 | 77.10 | 95.30 | 98.65 | 0.00 | - | 7 | 47 | 29.11% |
| COST250620C00860000 | 2024-07-05 11:11AM EDT | 2025-06-20 | 105.08 | 111.65 | 117.10 | +13.02 | +14.14% | 1 | 106 | 30.53% |
| COST260116C00860000 | 2024-07-05 2:16PM EDT | 2026-01-16 | 146.49 | 145.20 | 150.50 | +17.99 | +14.00% | 4 | 135 | 32.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00860000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 1.25 | 1.15 | 1.35 | -5.93 | -82.59% | 509 | 168 | 18.32% |
| COST240719P00860000 | 2024-07-05 3:50PM EDT | 2024-07-19 | 3.19 | 2.96 | 3.35 | -6.21 | -66.06% | 379 | 262 | 17.73% |
| COST240726P00860000 | 2024-07-05 3:34PM EDT | 2024-07-26 | 4.85 | 3.60 | 4.95 | -7.65 | -61.20% | 36 | 57 | 17.08% |
| COST240802P00860000 | 2024-07-05 3:46PM EDT | 2024-08-02 | 6.85 | 5.70 | 7.10 | -7.93 | -53.65% | 67 | 13 | 17.56% |
| COST240816P00860000 | 2024-07-05 3:20PM EDT | 2024-08-16 | 10.17 | 7.95 | 10.85 | -7.62 | -42.83% | 109 | 130 | 18.01% |
| COST240920P00860000 | 2024-07-05 2:34PM EDT | 2024-09-20 | 16.80 | 16.60 | 17.25 | -8.44 | -33.44% | 23 | 287 | 17.67% |
| COST241018P00860000 | 2024-07-05 3:22PM EDT | 2024-10-18 | 23.96 | 23.20 | 23.80 | -9.54 | -28.48% | 19 | 201 | 18.84% |
| COST241220P00860000 | 2024-07-05 3:35PM EDT | 2024-12-20 | 33.40 | 32.40 | 33.30 | -9.20 | -21.60% | 23 | 54 | 19.06% |
| COST250117P00860000 | 2024-07-05 1:35PM EDT | 2025-01-17 | 35.85 | 34.70 | 36.25 | -13.55 | -27.43% | 14 | 35 | 18.83% |
| COST250321P00860000 | 2024-06-27 11:29AM EDT | 2025-03-21 | 55.24 | 41.45 | 43.70 | 0.00 | - | 3 | 3 | 18.98% |
| COST250620P00860000 | 2024-07-05 2:58PM EDT | 2025-06-20 | 51.85 | 48.75 | 54.00 | -8.03 | -13.41% | 1 | 48 | 19.41% |
| COST260116P00860000 | 2024-06-12 2:08PM EDT | 2026-01-16 | 80.20 | 64.95 | 68.60 | 0.00 | - | 1 | 8 | 18.79% |
© 2024 Yahoo. All rights reserved.