Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00760000 | 2024-09-12 2:08PM EDT | 2024-09-20 | 155.00 | 153.65 | 160.60 | 0.00 | - | 5 | 133 | 79.54% |
| COST241018C00760000 | 2024-09-05 9:47AM EDT | 2024-10-18 | 132.52 | 158.95 | 165.70 | 0.00 | - | 1 | 65 | 55.61% |
| COST241220C00760000 | 2024-09-12 3:50PM EDT | 2024-12-20 | 172.90 | 171.60 | 175.75 | 0.00 | - | 12 | 94 | 42.31% |
| COST250117C00760000 | 2024-08-30 2:44PM EDT | 2025-01-17 | 154.40 | 176.35 | 181.15 | 0.00 | - | 10 | 101 | 41.16% |
| COST250321C00760000 | 2024-08-09 2:21PM EDT | 2025-03-21 | 140.65 | 151.20 | 158.40 | 0.00 | - | 3 | 42 | 16.41% |
| COST250620C00760000 | 2024-09-06 10:27AM EDT | 2025-06-20 | 167.50 | 198.35 | 203.35 | 0.00 | - | 1 | 23 | 37.16% |
| COST260116C00760000 | 2024-09-12 3:42PM EDT | 2026-01-16 | 226.43 | 224.85 | 231.95 | 0.00 | - | 1 | 49 | 36.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00760000 | 2024-09-13 3:30PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.57 | -0.07 | -58.33% | 2 | 869 | 64.65% |
| COST240927P00760000 | 2024-09-12 3:19PM EDT | 2024-09-27 | 0.80 | 0.28 | 1.72 | 0.00 | - | 18 | 69 | 52.95% |
| COST241004P00760000 | 2024-09-11 9:42AM EDT | 2024-10-04 | 1.60 | 0.28 | 4.45 | 0.00 | - | 30 | 32 | 50.33% |
| COST241018P00760000 | 2024-09-13 1:19PM EDT | 2024-10-18 | 1.67 | 1.65 | 1.97 | -0.19 | -10.22% | 8 | 1,350 | 37.16% |
| COST241220P00760000 | 2024-09-13 3:27PM EDT | 2024-12-20 | 7.30 | 7.05 | 7.45 | -1.17 | -13.81% | 10 | 216 | 30.40% |
| COST250117P00760000 | 2024-09-12 11:15AM EDT | 2025-01-17 | 9.81 | 8.70 | 9.15 | 0.00 | - | 4 | 404 | 28.49% |
| COST250321P00760000 | 2024-09-11 9:49AM EDT | 2025-03-21 | 18.25 | 14.05 | 14.95 | 0.00 | - | 2 | 25 | 27.38% |
| COST250417P00760000 | 2024-09-11 10:43AM EDT | 2025-04-17 | 22.50 | 15.60 | 17.15 | 0.00 | - | 8 | 10 | 26.93% |
| COST250620P00760000 | 2024-09-12 12:40PM EDT | 2025-06-20 | 22.90 | 19.85 | 23.25 | 0.00 | - | 8 | 183 | 26.67% |
| COST260116P00760000 | 2024-09-05 9:49AM EDT | 2026-01-16 | 40.40 | 34.30 | 36.25 | 0.00 | - | 1 | 46 | 24.57% |
© 2024 Yahoo. All rights reserved.