Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:850.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00850000 | 2024-09-19 10:15AM EDT | 2024-09-20 | 54.00 | 52.75 | 55.75 | +9.82 | +22.23% | 30 | 336 | 75.05% |
| COST240927C00850000 | 2024-09-19 10:05AM EDT | 2024-09-27 | 54.63 | 56.85 | 59.90 | +0.17 | +0.31% | 2 | 35 | 50.40% |
| COST241004C00850000 | 2024-09-18 3:59PM EDT | 2024-10-04 | 54.04 | 59.05 | 62.15 | 0.00 | - | 1 | 31 | 41.72% |
| COST241011C00850000 | 2024-09-13 3:37PM EDT | 2024-10-11 | 77.43 | 62.65 | 66.25 | 0.00 | - | - | 2 | 40.44% |
| COST241018C00850000 | 2024-09-19 11:16AM EDT | 2024-10-18 | 62.77 | 64.30 | 67.35 | +2.99 | +5.00% | 1 | 238 | 36.70% |
| COST241025C00850000 | 2024-09-12 1:13PM EDT | 2024-10-25 | 77.40 | 67.45 | 69.75 | 0.00 | - | 13 | 15 | 35.53% |
| COST250117C00850000 | 2024-09-19 10:47AM EDT | 2025-01-17 | 89.00 | 91.50 | 93.25 | +0.20 | +0.23% | 1 | 250 | 32.33% |
| COST250321C00850000 | 2024-09-18 3:34PM EDT | 2025-03-21 | 101.91 | 104.30 | 107.20 | 0.00 | - | 8 | 136 | 32.10% |
| COST250417C00850000 | 2024-09-03 3:54PM EDT | 2025-04-17 | 95.00 | 109.90 | 112.15 | 0.00 | - | 5 | 5 | 31.91% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00850000 | 2024-09-19 1:36PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.11 | -0.18 | -66.67% | 71 | 2,842 | 35.35% |
| COST240927P00850000 | 2024-09-19 2:04PM EDT | 2024-09-27 | 4.25 | 4.10 | 4.40 | -2.32 | -35.58% | 164 | 1,096 | 37.33% |
| COST241004P00850000 | 2024-09-19 1:48PM EDT | 2024-10-04 | 5.93 | 5.80 | 6.15 | -1.77 | -22.99% | 22 | 425 | 31.67% |
| COST241011P00850000 | 2024-09-19 1:25PM EDT | 2024-10-11 | 7.88 | 7.30 | 7.80 | -2.32 | -22.75% | 15 | 139 | 29.07% |
| COST241018P00850000 | 2024-09-19 1:57PM EDT | 2024-10-18 | 9.13 | 9.15 | 9.45 | -3.37 | -26.96% | 465 | 1,150 | 27.66% |
| COST241025P00850000 | 2024-09-19 12:38PM EDT | 2024-10-25 | 10.49 | 10.55 | 11.00 | -3.23 | -23.54% | 2 | 36 | 26.69% |
| COST241101P00850000 | 2024-09-19 12:32PM EDT | 2024-11-01 | 12.15 | 11.85 | 12.65 | -2.59 | -17.57% | 2 | 5 | 26.17% |
| COST250117P00850000 | 2024-09-19 12:48PM EDT | 2025-01-17 | 25.73 | 25.75 | 26.70 | -4.52 | -14.94% | 4 | 383 | 23.79% |
| COST250321P00850000 | 2024-09-19 12:48PM EDT | 2025-03-21 | 34.63 | 34.35 | 35.30 | -4.60 | -11.73% | 1 | 76 | 23.04% |
| COST250417P00850000 | 2024-09-19 12:32PM EDT | 2025-04-17 | 37.50 | 37.05 | 38.15 | -3.00 | -7.41% | 1 | 21 | 22.66% |
© 2024 Yahoo. All rights reserved.