Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00745000 | 2024-09-13 1:16PM EDT | 2024-09-20 | 177.00 | 149.50 | 157.40 | 0.00 | - | 401 | 347 | 113.53% |
| COST240927C00745000 | 2024-08-16 3:26PM EDT | 2024-09-27 | 135.55 | 170.25 | 177.25 | 0.00 | - | 1 | 1 | 137.14% |
| COST241004C00745000 | 2024-08-27 11:09AM EDT | 2024-10-04 | 177.48 | 150.90 | 158.55 | 0.00 | - | - | 1 | 55.08% |
| COST241018C00745000 | 2024-09-03 10:20AM EDT | 2024-10-18 | 146.00 | 153.55 | 160.95 | 0.00 | - | 1 | 28 | 56.46% |
| COST241220C00745000 | 2024-09-09 2:16PM EDT | 2024-12-20 | 165.00 | 165.60 | 170.40 | 0.00 | - | 1 | 41 | 41.80% |
| COST250117C00745000 | 2024-09-13 11:21AM EDT | 2025-01-17 | 192.50 | 170.10 | 178.00 | 0.00 | - | 1 | 275 | 42.35% |
| COST250321C00745000 | 2024-09-13 1:53PM EDT | 2025-03-21 | 207.13 | 180.65 | 184.50 | 0.00 | - | 2 | 13 | 38.05% |
| COST250620C00745000 | 2024-09-17 12:20PM EDT | 2025-06-20 | 196.50 | 194.25 | 197.70 | -16.75 | -7.85% | 4 | 40 | 36.89% |
| COST260116C00745000 | 2024-09-11 3:29PM EDT | 2026-01-16 | 223.55 | 219.50 | 226.65 | 0.00 | - | 3 | 82 | 36.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00745000 | 2024-09-17 2:05PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 9 | 378 | 72.27% |
| COST240927P00745000 | 2024-08-30 2:22PM EDT | 2024-09-27 | 0.95 | 0.19 | 0.79 | 0.00 | - | 20 | 33 | 53.86% |
| COST241004P00745000 | 2024-09-16 1:40PM EDT | 2024-10-04 | 1.04 | 0.30 | 1.04 | 0.00 | - | 27 | 70 | 46.64% |
| COST241018P00745000 | 2024-09-17 12:22PM EDT | 2024-10-18 | 1.50 | 1.20 | 1.93 | +0.07 | +4.90% | 1 | 92 | 38.80% |
| COST241025P00745000 | 2024-09-12 3:37PM EDT | 2024-10-25 | 1.99 | 1.47 | 2.57 | 0.00 | - | - | 1 | 37.22% |
| COST241220P00745000 | 2024-09-13 2:36PM EDT | 2024-12-20 | 6.10 | 6.85 | 7.25 | 0.00 | - | 28 | 102 | 30.73% |
| COST250117P00745000 | 2024-09-12 2:23PM EDT | 2025-01-17 | 7.92 | 8.65 | 9.15 | -0.18 | -2.22% | 1 | 197 | 28.94% |
| COST250321P00745000 | 2024-09-04 12:42PM EDT | 2025-03-21 | 15.63 | 13.65 | 16.35 | 0.00 | - | 1 | 51 | 28.66% |
| COST250620P00745000 | 2024-09-17 10:42AM EDT | 2025-06-20 | 20.30 | 21.00 | 22.15 | +0.50 | +2.53% | 2 | 30 | 26.44% |
| COST260116P00745000 | 2024-09-17 1:08PM EDT | 2026-01-16 | 36.00 | 34.25 | 39.20 | +4.55 | +14.47% | 1 | 68 | 25.81% |
© 2024 Yahoo. All rights reserved.