Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:825.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00825000 | 2024-09-16 9:45AM EDT | 2024-09-20 | 94.07 | 92.00 | 96.45 | +1.67 | +1.81% | 1 | 553 | 70.12% |
| COST240927C00825000 | 2024-09-11 12:32PM EDT | 2024-09-27 | 72.33 | 95.40 | 98.85 | 0.00 | - | 1 | 3 | 54.30% |
| COST241004C00825000 | 2024-09-11 12:32PM EDT | 2024-10-04 | 74.58 | 97.00 | 103.00 | 0.00 | - | 1 | 3 | 54.71% |
| COST241018C00825000 | 2024-09-13 10:42AM EDT | 2024-10-18 | 99.55 | 100.60 | 104.35 | 0.00 | - | 2 | 88 | 43.33% |
| COST241220C00825000 | 2024-09-13 10:55AM EDT | 2024-12-20 | 117.09 | 118.45 | 121.65 | 0.00 | - | 10 | 121 | 37.51% |
| COST250117C00825000 | 2024-09-09 3:49PM EDT | 2025-01-17 | 108.75 | 122.85 | 125.95 | 0.00 | - | 1 | 177 | 35.46% |
| COST250321C00825000 | 2024-08-28 10:24AM EDT | 2025-03-21 | 127.00 | 136.00 | 139.70 | 0.00 | - | 1 | 12 | 35.06% |
| COST250620C00825000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 128.47 | 151.50 | 154.95 | 0.00 | - | 1 | 163 | 34.22% |
| COST250815C00825000 | 2024-09-06 1:34PM EDT | 2025-08-15 | 131.18 | 159.35 | 163.15 | 0.00 | - | 5 | 6 | 33.87% |
| COST260116C00825000 | 2024-09-13 12:52PM EDT | 2026-01-16 | 185.06 | 181.80 | 186.55 | 0.00 | - | 2 | 67 | 34.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00825000 | 2024-09-16 9:30AM EDT | 2024-09-20 | 0.77 | 0.07 | 0.25 | +0.60 | +352.94% | 4 | 421 | 41.80% |
| COST240927P00825000 | 2024-09-13 3:31PM EDT | 2024-09-27 | 2.05 | 1.85 | 2.24 | -0.13 | -5.96% | 1 | 114 | 40.54% |
| COST241004P00825000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 2.80 | 2.88 | 3.25 | 0.00 | - | 1 | 18 | 35.41% |
| COST241011P00825000 | 2024-09-13 3:31PM EDT | 2024-10-11 | 3.88 | 3.75 | 4.60 | 0.00 | - | 15 | 57 | 33.38% |
| COST241018P00825000 | 2024-09-16 9:32AM EDT | 2024-10-18 | 5.09 | 4.90 | 5.25 | -0.20 | -3.78% | 1 | 450 | 30.84% |
| COST241025P00825000 | 2024-09-13 11:54AM EDT | 2024-10-25 | 6.12 | 5.45 | 6.90 | 0.00 | - | 7 | 17 | 30.58% |
| COST241220P00825000 | 2024-09-16 9:46AM EDT | 2024-12-20 | 15.48 | 15.15 | 15.90 | -0.62 | -3.85% | 2 | 1,249 | 27.18% |
| COST250117P00825000 | 2024-09-13 11:10AM EDT | 2025-01-17 | 19.38 | 17.85 | 18.55 | 0.00 | - | 1 | 120 | 25.63% |
| COST250321P00825000 | 2024-09-12 10:20AM EDT | 2025-03-21 | 28.66 | 25.65 | 26.65 | 0.00 | - | 4 | 30 | 24.89% |
| COST250417P00825000 | 2024-09-12 10:18AM EDT | 2025-04-17 | 31.45 | 27.55 | 29.30 | 0.00 | - | 1 | 19 | 24.45% |
| COST250620P00825000 | 2024-09-12 10:31AM EDT | 2025-06-20 | 37.54 | 34.70 | 36.60 | 0.00 | - | 4 | 36 | 24.23% |
| COST250815P00825000 | 2024-09-12 2:49PM EDT | 2025-08-15 | 41.10 | 39.45 | 40.90 | 0.00 | - | 1 | 2 | 23.57% |
| COST260116P00825000 | 2024-09-13 3:03PM EDT | 2026-01-16 | 53.26 | 50.25 | 55.50 | 0.00 | - | 23 | 71 | 23.52% |
© 2024 Yahoo. All rights reserved.