Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:715.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00715000 | 2024-09-09 2:04PM EDT | 2024-09-20 | 177.50 | 190.55 | 196.45 | 0.00 | - | 5 | 92 | 93.70% |
| COST241018C00715000 | 2024-08-09 10:33AM EDT | 2024-10-18 | 146.75 | 164.10 | 173.00 | 0.00 | - | 1 | 13 | 0.00% |
| COST241220C00715000 | 2024-08-30 3:14PM EDT | 2024-12-20 | 190.71 | 203.80 | 207.85 | 0.00 | - | 1 | 37 | 43.72% |
| COST250117C00715000 | 2024-09-11 10:17AM EDT | 2025-01-17 | 190.80 | 208.65 | 213.20 | 0.00 | - | 1 | 88 | 43.26% |
| COST250321C00715000 | 2024-09-11 10:01AM EDT | 2025-03-21 | 202.44 | 217.30 | 220.85 | 0.00 | - | 1 | 11 | 40.29% |
| COST250620C00715000 | 2024-08-08 11:18AM EDT | 2025-06-20 | 174.77 | 199.95 | 206.65 | 0.00 | - | 1 | 55 | 25.26% |
| COST260116C00715000 | 2024-08-30 11:24AM EDT | 2026-01-16 | 236.15 | 251.70 | 256.85 | 0.00 | - | 8 | 45 | 37.39% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00715000 | 2024-08-26 9:55AM EDT | 2024-09-13 | 0.15 | 0.00 | 1.50 | 0.00 | - | 32 | 20 | 159.86% |
| COST240920P00715000 | 2024-09-09 3:21PM EDT | 2024-09-20 | 0.15 | 0.01 | 1.45 | 0.00 | - | 1 | 199 | 75.05% |
| COST240927P00715000 | 2024-09-09 11:36AM EDT | 2024-09-27 | 0.70 | 0.07 | 1.57 | 0.00 | - | 2 | 33 | 57.30% |
| COST241018P00715000 | 2024-09-11 9:38AM EDT | 2024-10-18 | 1.38 | 0.80 | 1.51 | 0.00 | - | 1 | 67 | 41.76% |
| COST241220P00715000 | 2024-08-28 3:33PM EDT | 2024-12-20 | 5.30 | 4.80 | 5.15 | 0.00 | - | 1 | 102 | 32.90% |
| COST250117P00715000 | 2024-09-03 3:41PM EDT | 2025-01-17 | 7.80 | 6.15 | 6.45 | 0.00 | - | 3 | 216 | 30.79% |
| COST250321P00715000 | 2024-09-11 12:44PM EDT | 2025-03-21 | 12.10 | 9.80 | 10.50 | 0.00 | - | 1 | 14 | 28.93% |
| COST250620P00715000 | 2024-08-28 10:13AM EDT | 2025-06-20 | 14.00 | 15.40 | 16.40 | 0.00 | - | 1 | 20 | 27.51% |
| COST260116P00715000 | 2024-09-05 11:15AM EDT | 2026-01-16 | 31.50 | 26.75 | 29.10 | 0.00 | - | 12 | 678 | 25.93% |
© 2024 Yahoo. All rights reserved.