Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726C00675000 | 2024-06-13 12:03PM EDT | 675.00 | 173.85 | 187.95 | 192.45 | 0.00 | - | 5 | 5 | 60.22% |
| COST240726C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 188.52 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 57.49% |
| COST240726C00730000 | 2024-06-14 10:56AM EDT | 730.00 | 128.70 | 133.40 | 137.90 | 0.00 | - | - | 1 | 52.89% |
| COST240726C00735000 | 2024-07-03 9:30AM EDT | 735.00 | 124.07 | 128.35 | 133.30 | +5.22 | +4.39% | 1 | 0 | 52.34% |
| COST240726C00745000 | 2024-06-12 2:52PM EDT | 745.00 | 108.62 | 118.60 | 123.10 | 0.00 | - | - | 0 | 48.54% |
| COST240726C00750000 | 2024-07-02 9:58AM EDT | 750.00 | 94.73 | 113.70 | 118.20 | 0.00 | - | 3 | 5 | 47.16% |
| COST240726C00755000 | 2024-06-18 10:13AM EDT | 755.00 | 119.11 | 108.75 | 113.25 | 0.00 | - | - | 2 | 45.65% |
| COST240726C00760000 | 2024-07-03 10:40AM EDT | 760.00 | 102.33 | 103.85 | 108.35 | +10.10 | +10.95% | 4 | 0 | 44.25% |
| COST240726C00770000 | 2024-06-07 10:49AM EDT | 770.00 | 86.95 | 94.05 | 99.00 | 0.00 | - | 1 | 0 | 42.40% |
| COST240726C00780000 | 2024-06-13 9:57AM EDT | 780.00 | 72.39 | 84.30 | 89.25 | 0.00 | - | 2 | 3 | 39.53% |
| COST240726C00785000 | 2024-07-03 10:40AM EDT | 785.00 | 78.00 | 79.40 | 84.35 | +7.91 | +11.29% | 3 | 4 | 38.03% |
| COST240726C00790000 | 2024-06-26 3:49PM EDT | 790.00 | 72.88 | 74.60 | 79.55 | 0.00 | - | - | 0 | 36.69% |
| COST240726C00795000 | 2024-07-01 2:03PM EDT | 795.00 | 55.29 | 69.75 | 74.65 | 0.00 | - | 1 | 4 | 35.13% |
| COST240726C00800000 | 2024-07-01 11:59AM EDT | 800.00 | 48.38 | 64.80 | 69.70 | 0.00 | - | 2 | 0 | 33.47% |
| COST240726C00805000 | 2024-06-24 10:06AM EDT | 805.00 | 51.42 | 60.20 | 65.15 | 0.00 | - | 1 | 0 | 32.47% |
| COST240726C00810000 | 2024-06-25 9:43AM EDT | 810.00 | 46.99 | 55.50 | 60.45 | 0.00 | - | 1 | 4 | 31.17% |
| COST240726C00815000 | 2024-07-01 3:46PM EDT | 815.00 | 38.13 | 50.85 | 55.80 | 0.00 | - | 5 | 0 | 29.88% |
| COST240726C00820000 | 2024-06-28 10:03AM EDT | 820.00 | 42.96 | 46.30 | 50.20 | 0.00 | - | 1 | 0 | 27.06% |
| COST240726C00825000 | 2024-07-01 3:46PM EDT | 825.00 | 30.23 | 42.15 | 44.95 | 0.00 | - | 1 | 52 | 24.80% |
| COST240726C00830000 | 2024-07-02 11:28AM EDT | 830.00 | 32.40 | 38.20 | 40.85 | 0.00 | - | 20 | 0 | 24.21% |
| COST240726C00835000 | 2024-07-03 12:50PM EDT | 835.00 | 34.95 | 34.20 | 38.30 | +6.79 | +24.11% | 1 | 0 | 25.56% |
| COST240726C00840000 | 2024-07-02 11:02AM EDT | 840.00 | 27.88 | 29.90 | 32.70 | +3.08 | +12.42% | 1 | 0 | 22.63% |
| COST240726C00845000 | 2024-07-02 2:13PM EDT | 845.00 | 25.50 | 26.40 | 29.50 | 0.00 | - | 6 | 0 | 22.69% |
| COST240726C00850000 | 2024-07-03 12:51PM EDT | 850.00 | 24.00 | 22.05 | 24.45 | +0.25 | +1.05% | 7 | 141 | 20.28% |
| COST240726C00855000 | 2024-07-03 12:04PM EDT | 855.00 | 18.07 | 19.35 | 21.20 | -0.98 | -5.14% | 15 | 111 | 19.88% |
| COST240726C00860000 | 2024-07-03 11:41AM EDT | 860.00 | 14.88 | 16.85 | 19.95 | -0.81 | -5.16% | 21 | 0 | 21.55% |
| COST240726C00865000 | 2024-07-03 12:48PM EDT | 865.00 | 14.60 | 14.00 | 16.45 | +0.88 | +6.41% | 33 | 0 | 20.34% |
| COST240726C00870000 | 2024-07-03 12:48PM EDT | 870.00 | 12.00 | 11.30 | 13.05 | +0.57 | +4.99% | 14 | 0 | 18.97% |
| COST240726C00875000 | 2024-07-03 12:48PM EDT | 875.00 | 10.02 | 9.25 | 11.80 | +0.31 | +3.19% | 23 | 0 | 19.85% |
| COST240726C00880000 | 2024-07-03 12:45PM EDT | 880.00 | 7.90 | 8.05 | 8.75 | +0.71 | +9.87% | 5 | 0 | 18.27% |
| COST240726C00885000 | 2024-07-02 3:58PM EDT | 885.00 | 6.25 | 5.10 | 7.10 | 0.00 | - | 7 | 0 | 18.08% |
| COST240726C00890000 | 2024-07-03 12:22PM EDT | 890.00 | 5.00 | 5.15 | 5.80 | 0.00 | - | 5 | 0 | 18.07% |
| COST240726C00895000 | 2024-07-03 9:47AM EDT | 895.00 | 4.20 | 4.10 | 4.75 | +0.05 | +1.20% | 2 | 27 | 18.16% |
| COST240726C00900000 | 2024-07-03 11:05AM EDT | 900.00 | 2.80 | 2.71 | 3.85 | -0.25 | -8.20% | 7 | 0 | 18.21% |
| COST240726C00905000 | 2024-07-02 12:54PM EDT | 905.00 | 2.19 | 2.62 | 3.05 | 0.00 | - | 2 | 0 | 18.18% |
| COST240726C00910000 | 2024-07-02 3:16PM EDT | 910.00 | 2.10 | 2.08 | 2.52 | 0.00 | - | 8 | 0 | 18.43% |
| COST240726C00915000 | 2024-07-02 3:56PM EDT | 915.00 | 1.86 | 1.33 | 2.39 | +0.11 | +6.29% | 1 | 12 | 19.42% |
| COST240726C00920000 | 2024-07-01 12:05PM EDT | 920.00 | 0.80 | 1.39 | 4.75 | 0.00 | - | 1 | 0 | 25.59% |
| COST240726C00925000 | 2024-06-26 12:37PM EDT | 925.00 | 1.34 | 0.89 | 2.44 | 0.00 | - | 1 | 0 | 22.03% |
| COST240726C00930000 | 2024-06-21 11:51AM EDT | 930.00 | 2.05 | 0.64 | 1.78 | 0.00 | - | 1 | 0 | 21.44% |
| COST240726C00935000 | 2024-06-20 3:35PM EDT | 935.00 | 2.10 | 0.43 | 2.37 | 0.00 | - | - | 0 | 24.25% |
| COST240726C00940000 | 2024-06-18 10:06AM EDT | 940.00 | 4.30 | 0.33 | 2.99 | 0.00 | - | 1 | 2 | 27.02% |
| COST240726C00950000 | 2024-07-01 9:33AM EDT | 950.00 | 0.30 | 0.20 | 3.20 | 0.00 | - | 1 | 90 | 29.92% |
| COST240726C00970000 | 2024-07-02 1:43PM EDT | 970.00 | 0.34 | 0.13 | 0.50 | 0.00 | - | 2 | 0 | 23.71% |
| COST240726C00990000 | 2024-07-03 9:30AM EDT | 990.00 | 0.53 | 0.06 | 0.53 | +0.25 | +89.29% | 1 | 0 | 27.34% |
| COST240726C01020000 | 2024-06-18 12:34PM EDT | 1,020.00 | 0.93 | 0.01 | 2.69 | 0.00 | - | - | 0 | 43.21% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240726P00650000 | 2024-06-07 2:22PM EDT | 650.00 | 0.13 | 0.00 | 2.64 | 0.00 | - | 1 | 1 | 60.06% |
| COST240726P00675000 | 2024-06-28 3:51PM EDT | 675.00 | 0.15 | 0.00 | 4.45 | 0.00 | - | 1 | 0 | 58.65% |
| COST240726P00715000 | 2024-06-17 3:08PM EDT | 715.00 | 0.28 | 0.01 | 4.05 | 0.00 | - | - | 0 | 54.07% |
| COST240726P00720000 | 2024-07-02 1:06PM EDT | 720.00 | 0.45 | 0.08 | 0.50 | 0.00 | - | 35 | 0 | 34.96% |
| COST240726P00725000 | 2024-06-27 2:40PM EDT | 725.00 | 0.25 | 0.01 | 4.05 | 0.00 | - | - | 0 | 50.96% |
| COST240726P00730000 | 2024-06-24 1:19PM EDT | 730.00 | 0.34 | 0.09 | 0.73 | 0.00 | - | - | 1 | 34.69% |
| COST240726P00740000 | 2024-07-02 1:27PM EDT | 740.00 | 0.25 | 0.10 | 1.11 | 0.00 | - | 20 | 0 | 34.79% |
| COST240726P00745000 | 2024-06-24 11:23AM EDT | 745.00 | 0.82 | 0.01 | 2.90 | 0.00 | - | - | 1 | 41.13% |
| COST240726P00750000 | 2024-07-01 11:53AM EDT | 750.00 | 0.69 | 0.12 | 0.69 | 0.00 | - | 30 | 46 | 29.60% |
| COST240726P00755000 | 2024-07-02 1:34PM EDT | 755.00 | 0.39 | 0.13 | 2.96 | 0.00 | - | 1 | 11 | 38.40% |
| COST240726P00760000 | 2024-06-28 3:43PM EDT | 760.00 | 0.67 | 0.16 | 1.71 | 0.00 | - | 3 | 0 | 32.49% |
| COST240726P00770000 | 2024-07-03 11:36AM EDT | 770.00 | 0.55 | 0.18 | 1.00 | -0.42 | -43.30% | 5 | 0 | 26.65% |
| COST240726P00775000 | 2024-06-26 11:10AM EDT | 775.00 | 0.65 | 0.23 | 0.65 | -0.44 | -40.37% | 1 | 0 | 23.44% |
| COST240726P00780000 | 2024-06-28 2:52PM EDT | 780.00 | 0.63 | 0.30 | 1.49 | -0.90 | -58.82% | 1 | 0 | 26.28% |
| COST240726P00785000 | 2024-07-01 10:20AM EDT | 785.00 | 1.64 | 0.38 | 1.45 | 0.00 | - | 1 | 11 | 24.81% |
| COST240726P00790000 | 2024-07-03 10:27AM EDT | 790.00 | 1.00 | 0.55 | 1.07 | -0.28 | -21.87% | 1 | 34 | 21.97% |
| COST240726P00795000 | 2024-07-03 10:13AM EDT | 795.00 | 1.03 | 0.83 | 1.10 | -0.08 | -7.21% | 1 | 34 | 20.83% |
| COST240726P00800000 | 2024-07-03 12:39PM EDT | 800.00 | 1.15 | 0.97 | 1.21 | -0.23 | -16.67% | 4 | 136 | 19.98% |
| COST240726P00805000 | 2024-07-03 12:39PM EDT | 805.00 | 1.37 | 1.14 | 2.78 | -0.30 | -17.96% | 2 | 36 | 23.18% |
| COST240726P00810000 | 2024-07-03 11:59AM EDT | 810.00 | 1.61 | 1.37 | 1.75 | -0.35 | -17.86% | 15 | 446 | 19.04% |
| COST240726P00815000 | 2024-07-03 12:35PM EDT | 815.00 | 1.92 | 1.53 | 2.25 | -0.47 | -19.67% | 18 | 0 | 18.92% |
| COST240726P00820000 | 2024-07-03 12:53PM EDT | 820.00 | 2.37 | 2.04 | 2.55 | -0.38 | -13.82% | 18 | 81 | 18.13% |
| COST240726P00825000 | 2024-07-03 12:37PM EDT | 825.00 | 2.77 | 2.65 | 3.05 | -0.72 | -20.63% | 12 | 0 | 17.61% |
| COST240726P00830000 | 2024-07-03 11:17AM EDT | 830.00 | 4.50 | 3.25 | 5.75 | +0.03 | +0.67% | 6 | 0 | 20.56% |
| COST240726P00835000 | 2024-07-03 12:34PM EDT | 835.00 | 4.44 | 4.20 | 4.60 | -1.23 | -21.69% | 8 | 0 | 16.94% |
| COST240726P00840000 | 2024-07-03 12:56PM EDT | 840.00 | 5.00 | 5.00 | 5.90 | -1.94 | -27.95% | 14 | 0 | 17.01% |
| COST240726P00845000 | 2024-07-03 12:35PM EDT | 845.00 | 7.10 | 4.90 | 6.90 | -0.75 | -9.55% | 5 | 105 | 16.37% |
| COST240726P00850000 | 2024-07-03 12:58PM EDT | 850.00 | 8.00 | 7.45 | 8.85 | -1.22 | -13.23% | 11 | 95 | 16.68% |
| COST240726P00855000 | 2024-07-03 12:35PM EDT | 855.00 | 10.45 | 8.35 | 10.70 | -1.55 | -12.92% | 32 | 0 | 16.52% |
| COST240726P00860000 | 2024-07-03 12:35PM EDT | 860.00 | 12.50 | 11.35 | 12.65 | -1.77 | -12.40% | 1 | 0 | 16.16% |
| COST240726P00865000 | 2024-07-03 12:35PM EDT | 865.00 | 14.90 | 12.55 | 14.90 | -1.75 | -10.51% | 3 | 174 | 15.84% |
| COST240726P00870000 | 2024-07-01 9:45AM EDT | 870.00 | 22.06 | 15.55 | 20.05 | 0.00 | - | 1 | 0 | 18.58% |
| COST240726P00875000 | 2024-07-01 3:26PM EDT | 875.00 | 33.67 | 18.50 | 20.40 | 0.00 | - | 1 | 0 | 15.33% |
| COST240726P00880000 | 2024-07-02 10:43AM EDT | 880.00 | 32.68 | 21.75 | 24.10 | 0.00 | - | 2 | 0 | 15.73% |
| COST240726P00885000 | 2024-07-01 3:26PM EDT | 885.00 | 42.07 | 25.30 | 27.30 | 0.00 | - | 1 | 0 | 15.13% |
| COST240726P00890000 | 2024-06-06 2:30PM EDT | 890.00 | 49.10 | 28.30 | 33.20 | 0.00 | - | - | 0 | 18.17% |
© 2024 Yahoo. All rights reserved.