Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00600000 | 2024-06-28 2:35PM EDT | 600.00 | 252.52 | 262.70 | 267.65 | 0.00 | - | 1 | 0 | 72.96% |
| COST240802C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 175.67 | 178.00 | 182.95 | -13.52 | -7.15% | 1 | 0 | 51.23% |
| COST240802C00750000 | 2024-06-24 12:43PM EDT | 750.00 | 104.67 | 114.30 | 119.25 | 0.00 | - | - | 0 | 43.51% |
| COST240802C00775000 | 2024-06-14 9:59AM EDT | 775.00 | 78.80 | 89.95 | 94.90 | 0.00 | - | - | 0 | 37.27% |
| COST240802C00795000 | 2024-07-03 12:45PM EDT | 795.00 | 70.10 | 71.25 | 75.65 | +3.90 | +5.89% | 1 | 0 | 32.35% |
| COST240802C00800000 | 2024-07-01 10:53AM EDT | 800.00 | 54.41 | 65.90 | 70.85 | 0.00 | - | 1 | 1 | 31.07% |
| COST240802C00805000 | 2024-06-20 9:53AM EDT | 805.00 | 75.00 | 61.25 | 66.20 | 0.00 | - | 1 | 0 | 29.98% |
| COST240802C00815000 | 2024-06-20 10:35AM EDT | 815.00 | 63.81 | 52.15 | 57.10 | 0.00 | - | - | 0 | 27.94% |
| COST240802C00820000 | 2024-07-01 11:22AM EDT | 820.00 | 36.15 | 48.70 | 52.50 | 0.00 | - | 60 | 0 | 26.76% |
| COST240802C00825000 | 2024-06-25 10:03AM EDT | 825.00 | 40.00 | 44.35 | 48.45 | 0.00 | - | 1 | 3 | 26.20% |
| COST240802C00830000 | 2024-07-03 11:29AM EDT | 830.00 | 37.45 | 39.80 | 42.85 | +2.30 | +6.54% | 2 | 0 | 23.67% |
| COST240802C00835000 | 2024-07-03 11:29AM EDT | 835.00 | 33.60 | 35.70 | 38.80 | +6.05 | +21.96% | 2 | 0 | 22.96% |
| COST240802C00840000 | 2024-07-02 2:10PM EDT | 840.00 | 31.45 | 31.65 | 36.55 | 0.00 | - | 4 | 0 | 24.14% |
| COST240802C00845000 | 2024-07-02 1:20PM EDT | 845.00 | 26.20 | 29.30 | 32.90 | 0.00 | - | 6 | 0 | 23.55% |
| COST240802C00850000 | 2024-07-03 12:42PM EDT | 850.00 | 26.00 | 24.85 | 27.70 | +2.25 | +9.47% | 1 | 0 | 21.20% |
| COST240802C00855000 | 2024-07-03 12:54PM EDT | 855.00 | 22.72 | 22.40 | 24.40 | +2.44 | +12.03% | 24 | 0 | 20.71% |
| COST240802C00860000 | 2024-07-03 12:57PM EDT | 860.00 | 20.80 | 19.15 | 21.30 | +1.80 | +9.47% | 19 | 0 | 20.24% |
| COST240802C00865000 | 2024-07-03 12:12PM EDT | 865.00 | 15.48 | 16.45 | 18.70 | +5.06 | +48.56% | 3 | 58 | 20.09% |
| COST240802C00870000 | 2024-07-02 3:57PM EDT | 870.00 | 12.10 | 14.15 | 16.15 | -1.95 | -13.88% | 1 | 30 | 19.78% |
| COST240802C00875000 | 2024-07-03 11:58AM EDT | 875.00 | 11.00 | 12.15 | 14.05 | -0.68 | -5.82% | 1 | 36 | 19.73% |
| COST240802C00880000 | 2024-07-02 2:32PM EDT | 880.00 | 9.80 | 9.85 | 11.90 | 0.00 | - | 7 | 0 | 19.41% |
| COST240802C00885000 | 2024-07-03 11:30AM EDT | 885.00 | 7.75 | 8.50 | 9.90 | -0.25 | -3.12% | 4 | 0 | 19.03% |
| COST240802C00890000 | 2024-07-03 12:56PM EDT | 890.00 | 7.85 | 7.40 | 8.20 | +0.60 | +8.28% | 6 | 0 | 18.75% |
| COST240802C00895000 | 2024-07-02 3:39PM EDT | 895.00 | 5.80 | 6.25 | 6.95 | 0.00 | - | 5 | 11 | 18.78% |
| COST240802C00900000 | 2024-07-03 9:48AM EDT | 900.00 | 5.20 | 5.25 | 7.00 | +0.10 | +1.96% | 1 | 29 | 20.32% |
| COST240802C00905000 | 2024-07-02 3:55PM EDT | 905.00 | 4.30 | 4.30 | 4.95 | 0.00 | - | 6 | 0 | 18.90% |
| COST240802C00910000 | 2024-06-28 3:40PM EDT | 910.00 | 4.08 | 3.55 | 4.15 | +1.30 | +46.76% | 1 | 0 | 18.97% |
| COST240802C00915000 | 2024-07-02 11:00AM EDT | 915.00 | 2.04 | 2.85 | 3.45 | 0.00 | - | 1 | 0 | 19.01% |
| COST240802C00920000 | 2024-07-03 10:19AM EDT | 920.00 | 2.19 | 2.45 | 2.94 | +0.15 | +7.35% | 4 | 25 | 19.22% |
| COST240802C00925000 | 2024-06-21 12:38PM EDT | 925.00 | 3.10 | 2.04 | 2.64 | 0.00 | - | 1 | 0 | 19.72% |
| COST240802C00930000 | 2024-07-02 12:03PM EDT | 930.00 | 1.49 | 1.69 | 3.45 | 0.00 | - | 3 | 9 | 22.44% |
| COST240802C00940000 | 2024-07-03 10:53AM EDT | 940.00 | 1.60 | 1.18 | 3.85 | -0.41 | -20.40% | 2 | 1 | 25.42% |
| COST240802C00950000 | 2024-06-26 11:16AM EDT | 950.00 | 0.80 | 0.78 | 1.38 | 0.00 | - | 1 | 4 | 21.41% |
| COST240802C00960000 | 2024-06-20 1:35PM EDT | 960.00 | 1.47 | 0.24 | 3.30 | 0.00 | - | - | 0 | 28.45% |
| COST240802C00970000 | 2024-06-28 9:30AM EDT | 970.00 | 1.00 | 0.14 | 3.15 | 0.00 | - | 5 | 0 | 30.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00690000 | 2024-06-27 9:30AM EDT | 690.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 10 | 0 | 37.31% |
| COST240802P00710000 | 2024-06-24 1:19PM EDT | 710.00 | 0.34 | 0.00 | 2.89 | 0.00 | - | - | 1 | 45.00% |
| COST240802P00745000 | 2024-06-20 1:40PM EDT | 745.00 | 0.75 | 0.11 | 3.15 | 0.00 | - | - | 9 | 36.75% |
| COST240802P00750000 | 2024-07-01 2:20PM EDT | 750.00 | 0.78 | 0.15 | 3.15 | 0.00 | - | 9 | 15 | 35.45% |
| COST240802P00760000 | 2024-07-01 12:58PM EDT | 760.00 | 1.20 | 0.22 | 1.32 | 0.00 | - | 1 | 0 | 26.94% |
| COST240802P00770000 | 2024-07-02 3:50PM EDT | 770.00 | 1.11 | 0.13 | 1.33 | 0.00 | - | 1 | 23 | 24.72% |
| COST240802P00775000 | 2024-07-01 10:46AM EDT | 775.00 | 1.58 | 0.43 | 1.34 | 0.00 | - | 1 | 0 | 23.62% |
| COST240802P00780000 | 2024-07-03 11:28AM EDT | 780.00 | 1.33 | 0.69 | 1.26 | 0.00 | - | 2 | 8 | 22.19% |
| COST240802P00785000 | 2024-07-03 11:01AM EDT | 785.00 | 1.46 | 0.75 | 1.29 | +0.44 | +43.14% | 10 | 0 | 21.17% |
| COST240802P00790000 | 2024-07-03 12:41PM EDT | 790.00 | 1.34 | 0.93 | 1.43 | -0.30 | -18.29% | 4 | 15 | 20.50% |
| COST240802P00795000 | 2024-07-02 1:37PM EDT | 795.00 | 1.94 | 1.31 | 2.96 | 0.00 | - | 8 | 0 | 23.30% |
| COST240802P00800000 | 2024-07-03 12:15PM EDT | 800.00 | 2.00 | 1.36 | 1.92 | +0.21 | +11.73% | 6 | 0 | 19.54% |
| COST240802P00805000 | 2024-07-03 11:01AM EDT | 805.00 | 2.54 | 1.77 | 2.21 | +0.25 | +10.92% | 10 | 58 | 19.02% |
| COST240802P00810000 | 2024-07-03 12:52PM EDT | 810.00 | 2.27 | 2.16 | 2.86 | -0.35 | -13.36% | 23 | 81 | 19.14% |
| COST240802P00815000 | 2024-07-03 12:42PM EDT | 815.00 | 2.95 | 2.57 | 3.05 | -0.33 | -10.06% | 23 | 95 | 18.17% |
| COST240802P00820000 | 2024-07-03 12:18PM EDT | 820.00 | 3.95 | 3.05 | 4.55 | -0.32 | -7.49% | 5 | 0 | 19.33% |
| COST240802P00825000 | 2024-07-03 12:22PM EDT | 825.00 | 4.50 | 3.80 | 4.40 | -0.48 | -9.64% | 18 | 0 | 17.61% |
| COST240802P00830000 | 2024-07-03 12:55PM EDT | 830.00 | 4.88 | 4.60 | 5.20 | -1.29 | -20.91% | 18 | 0 | 17.24% |
| COST240802P00835000 | 2024-07-03 11:42AM EDT | 835.00 | 7.13 | 5.60 | 7.15 | +0.21 | +3.03% | 13 | 0 | 18.17% |
| COST240802P00840000 | 2024-07-02 2:31PM EDT | 840.00 | 8.50 | 6.35 | 7.65 | 0.00 | - | 17 | 138 | 17.03% |
| COST240802P00845000 | 2024-07-03 12:41PM EDT | 845.00 | 8.76 | 7.75 | 9.70 | -1.29 | -12.84% | 16 | 58 | 17.51% |
| COST240802P00850000 | 2024-07-03 12:41PM EDT | 850.00 | 10.41 | 9.45 | 10.90 | -1.19 | -10.26% | 10 | 0 | 16.81% |
| COST240802P00855000 | 2024-07-03 12:26PM EDT | 855.00 | 12.58 | 11.25 | 13.55 | -0.60 | -4.55% | 8 | 0 | 17.42% |
| COST240802P00860000 | 2024-07-03 12:26PM EDT | 860.00 | 14.78 | 13.20 | 17.05 | -0.68 | -4.40% | 8 | 0 | 18.63% |
| COST240802P00865000 | 2024-07-03 10:20AM EDT | 865.00 | 17.73 | 14.90 | 17.45 | -1.52 | -7.90% | 1 | 0 | 16.46% |
| COST240802P00870000 | 2024-06-20 2:12PM EDT | 870.00 | 21.70 | 17.90 | 19.95 | 0.00 | - | - | 3 | 16.17% |
| COST240802P00875000 | 2024-06-18 1:37PM EDT | 875.00 | 21.35 | 20.65 | 24.45 | 0.00 | - | - | 0 | 17.71% |
| COST240802P00880000 | 2024-07-02 1:54PM EDT | 880.00 | 27.95 | 23.15 | 26.75 | 0.00 | - | 1 | 0 | 16.73% |
| COST240802P00890000 | 2024-06-24 10:43AM EDT | 890.00 | 47.15 | 30.35 | 34.85 | 0.00 | - | 1 | 0 | 17.94% |
| COST240802P00915000 | 2024-06-21 11:23AM EDT | 915.00 | 55.95 | 50.55 | 55.50 | 0.00 | - | 1 | 0 | 18.50% |
| COST240802P00930000 | 2024-06-18 1:04PM EDT | 930.00 | 59.45 | 64.75 | 69.70 | 0.00 | - | - | 0 | 20.19% |
| COST240802P00940000 | 2024-06-18 1:04PM EDT | 940.00 | 68.45 | 75.15 | 79.65 | 0.00 | - | - | 0 | 22.13% |
© 2024 Yahoo. All rights reserved.