Optionistics

COST Stock Prices

Data as of

Last
1,087.61
Change
+21.47
Open
1,081.00
Previous
1,066.14
High
1,091.92
Low
1,072.00
Bid
-
Ask
-
Volume
2,203,018
Trades
-
Dividend
1.47
Yield
0.58%
Ex-Div
Feb 1, 2027
Split Date
Jan 14, 2000
Impl Vol
22.5%
Hist Vol
20.0%
Opt Volume
61,602
Open Int
324,612

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 11, 20261,081.001,091.921,072.001,087.61+21.472,203,01861,6020.2250.200
Nov 10, 20261,064.121,068.671,057.381,066.14-0.041,500,99125,8710.2300.199
Nov 9, 20261,049.191,067.061,045.731,066.18+12.622,193,95838,7150.2460.199
Nov 6, 20261,045.251,062.941,043.001,053.56-12.032,482,42253,2190.2440.199
Nov 5, 20261,070.991,081.551,061.001,065.59+19.124,496,84969,5980.2530.199
Nov 4, 20261,036.831,053.661,028.501,046.47+27.212,556,99740,2860.2240.198
Nov 3, 20261,031.181,034.771,019.081,019.26-21.291,844,76031,6320.2370.197
Nov 2, 20261,015.871,042.561,014.341,040.55+26.053,106,61158,5620.2550.196
Oct 30, 20261,013.001,021.251,006.561,014.50+18.423,342,79050,5380.2220.195
Oct 29, 2026992.98996.41984.55996.08+13.351,586,46136,7890.1900.194
Oct 28, 2026983.91988.55980.32982.73-9.401,666,77018,4660.2030.194
Oct 27, 20261,002.101,002.82989.04992.13-13.032,225,89125,9720.2170.194
Oct 26, 20261,001.321,015.14999.081,005.16+1.842,258,28121,1730.2180.194
Oct 23, 20261,016.001,021.451,002.681,003.32-14.892,103,68737,7520.2010.194
Oct 22, 20261,007.311,018.801,001.231,018.21+19.902,597,18537,3800.2070.193
Oct 21, 2026991.001,000.25988.47998.31+3.701,486,33525,5320.1930.193
Oct 20, 20261,000.001,003.00991.00994.61-0.922,161,05933,4820.2000.192
Oct 19, 2026986.00997.43985.01995.53+6.421,742,72542,3270.2040.192
Oct 16, 2026982.49993.19980.67989.11+11.102,383,57952,2130.1980.193
Oct 15, 2026998.111,008.37977.24978.01-3.992,985,68557,3140.1990.195
Oct 14, 2026961.35982.64960.44982.00+27.373,045,81754,4580.1970.196
Oct 13, 2026965.73966.00953.78954.63-4.811,386,26221,6150.1900.194
Oct 12, 2026949.46960.74946.70959.44+12.521,464,64726,5720.1930.194
Oct 9, 2026945.00951.29942.53946.92-1.001,484,84624,1680.1760.194
Oct 8, 2026952.92953.25939.60947.92+5.672,081,03933,8190.1890.196
Oct 7, 2026940.84948.72937.99942.25+6.571,751,62042,5640.1960.196
Oct 6, 2026921.32937.02920.78935.68+12.161,786,42931,1880.1950.196
Oct 5, 2026920.00925.34914.76923.52+2.871,948,79329,6510.2030.196
Oct 2, 2026921.18921.18909.78920.65+0.002,010,05134,3480.1840.196
Oct 1, 2026910.87923.50903.95914.94+4.602,107,79737,6960.1890.195
Sep 30, 2026924.61925.56910.31910.34-14.252,204,82824,9620.1890.196
Sep 29, 2026916.80925.97912.66924.59+1.672,406,98725,8760.1960.195
Sep 28, 2026924.39931.00913.00922.92+0.152,400,72240,0820.2120.195
Sep 25, 2026887.00925.14883.10922.77+26.284,600,142119,6560.2030.197
Sep 24, 2026908.81909.43895.29896.48-8.222,712,45777,3890.2770.195
Sep 23, 2026901.31905.59893.36904.70+5.292,235,07234,8950.2900.195
Sep 22, 2026902.26903.36895.84899.41+0.931,967,13130,0100.2630.195
Sep 21, 2026891.07899.44885.50898.48+3.172,075,35642,9580.3180.195
Sep 18, 2026892.43898.40890.96895.31+1.384,096,34748,4680.2800.195
Sep 17, 2026895.32896.00888.06893.93+0.192,226,86052,2150.2560.195
Sep 16, 2026901.05902.00892.68893.74-7.612,083,12333,2110.2760.196
Sep 15, 2026916.92916.92900.25901.35-17.562,182,92831,2580.2650.196
Sep 14, 2026913.65921.64910.79918.91+14.141,933,17536,4830.2420.195
Sep 11, 2026905.43907.36900.75904.77+2.391,079,63745,5450.2020.194
Sep 10, 2026906.62912.09899.00902.38-0.221,861,23537,5250.2380.194
Sep 9, 2026907.00909.23898.43902.60-7.582,024,94643,3590.2310.196
Sep 8, 2026912.40915.13906.10910.18+0.002,225,74143,9960.2440.196
Sep 4, 2026926.09927.97914.54915.74-9.672,049,76842,4090.2050.196
Sep 3, 2026927.79930.76915.31925.41-3.072,133,80438,7240.2200.196
Sep 2, 2026938.49938.86920.31928.48-11.482,138,95944,9850.2350.196
Sep 1, 2026947.35952.10936.10939.96-3.931,478,88625,3890.2410.196
Aug 31, 2026945.19949.15940.71943.89-1.582,296,76733,0580.2210.196
Aug 28, 2026938.94953.73937.11945.47+10.811,391,62042,1910.2110.196
Aug 27, 2026948.27948.78933.33934.66-21.461,870,96638,9990.2100.196
Aug 26, 2026960.58964.45954.54956.12-3.891,216,86320,1320.2170.195
Aug 25, 2026965.86968.76959.89960.01-11.391,228,64827,2010.2110.194
Aug 24, 2026953.01974.50951.39971.40+23.661,977,30447,5410.2250.195
Aug 21, 2026939.64949.90933.82947.74+14.232,366,33449,2720.2000.194
Aug 20, 2026931.15944.22925.80933.51-23.482,443,09063,3080.2220.195
Aug 19, 2026960.23978.70956.00956.99-4.361,614,28342,1180.2190.194
Aug 18, 2026966.11971.96955.31961.35+7.851,841,61159,7220.2220.194
Aug 17, 2026954.84956.75949.50953.50-7.601,220,03751,2190.2220.194
Aug 14, 2026959.99965.22957.75961.10-0.751,150,18153,4980.1970.193
Aug 13, 2026954.25962.58949.51961.85+12.271,310,09840,2520.2090.194
Aug 12, 2026937.40951.39935.05949.58+5.251,231,40146,0380.2190.194
Aug 11, 2026950.05954.70938.09944.32-8.431,690,87841,0760.2270.193

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 30, 2028-1.475.880.58%
Jul 31, 2028-1.475.880.58%
May 1, 2028-1.475.880.58%
Jan 31, 2028-1.475.880.58%
Nov 1, 2027-1.475.880.58%
Aug 2, 2027-1.475.880.58%
May 3, 2027-1.475.880.58%
Feb 1, 2027-1.475.880.58%
Nov 24, 2026Dec 4, 202630.000.000.00%
Oct 30, 2026Nov 13, 20261.475.880.58%
Jul 24, 2026Aug 7, 20261.475.880.63%
May 1, 2026May 15, 20261.475.880.58%

Split History

Split DateFactorAnnounced
Jan 14, 20000.500Dec 9, 1999