Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00625000 | 2024-09-19 2:08PM EDT | 2024-09-20 | 279.47 | 272.00 | 280.00 | +18.82 | +7.22% | 4 | 58 | 284.77% |
| COST241018C00625000 | 2024-09-19 2:08PM EDT | 2024-10-18 | 282.25 | 274.25 | 283.00 | +21.60 | +8.29% | 1 | 4 | 75.98% |
| COST241220C00625000 | 2024-07-18 10:06AM EDT | 2024-12-20 | 241.70 | 253.60 | 262.90 | 0.00 | - | 1 | 9 | 0.00% |
| COST250117C00625000 | 2024-09-12 11:12AM EDT | 2025-01-17 | 300.00 | 283.05 | 291.20 | 0.00 | - | 1 | 185 | 51.44% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00625000 | 2024-09-13 11:34AM EDT | 2025-06-20 | 320.00 | 298.15 | 304.95 | 0.00 | - | 1 | 92 | 46.25% |
| COST260116C00625000 | 2024-09-19 10:34AM EDT | 2026-01-16 | 323.00 | 316.25 | 323.00 | +30.53 | +10.44% | 7 | 43 | 42.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00625000 | 2024-08-02 3:47PM EDT | 2024-09-20 | 0.84 | 0.00 | 1.61 | 0.00 | - | 2 | 59 | 330.27% |
| COST241018P00625000 | 2024-09-03 11:30AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 51 | 55.32% |
| COST241220P00625000 | 2024-09-18 12:12PM EDT | 2024-12-20 | 1.65 | 1.17 | 1.76 | 0.00 | - | 6 | 95 | 38.99% |
| COST250117P00625000 | 2024-09-19 9:37AM EDT | 2025-01-17 | 2.05 | 1.64 | 2.33 | -0.20 | -8.89% | 1 | 182 | 35.89% |
| COST250321P00625000 | 2024-06-06 11:38AM EDT | 2025-03-21 | 5.05 | 0.20 | 7.10 | 0.00 | - | 4 | 7 | 36.82% |
| COST250620P00625000 | 2024-09-12 12:31PM EDT | 2025-06-20 | 7.33 | 5.60 | 9.25 | 0.00 | - | 71 | 287 | 32.19% |
| COST260116P00625000 | 2024-09-06 2:48PM EDT | 2026-01-16 | 17.55 | 12.35 | 16.35 | 0.00 | - | 104 | 45 | 28.53% |
© 2024 Yahoo. All rights reserved.