Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00855000 | 2024-09-20 2:30PM EDT | 2024-09-20 | 43.00 | 48.50 | 55.80 | -5.67 | -11.65% | 22 | 498 | 54.20% |
| COST240927C00855000 | 2024-09-20 11:43AM EDT | 2024-09-27 | 50.12 | 54.00 | 59.45 | -3.63 | -6.75% | 20 | 19 | 48.93% |
| COST241018C00855000 | 2024-09-20 3:10PM EDT | 2024-10-18 | 58.50 | 61.65 | 67.25 | -9.25 | -13.65% | 13 | 60 | 35.70% |
| COST241220C00855000 | 2024-09-20 3:45PM EDT | 2024-12-20 | 80.48 | 83.10 | 87.65 | -1.27 | -1.55% | 3 | 100 | 32.90% |
| COST250117C00855000 | 2024-09-20 3:57PM EDT | 2025-01-17 | 90.54 | 88.55 | 93.50 | +5.49 | +6.46% | 1 | 758 | 31.90% |
| COST250321C00855000 | 2024-08-26 12:18PM EDT | 2025-03-21 | 92.53 | 102.30 | 107.45 | 0.00 | - | 2 | 45 | 31.71% |
| COST250620C00855000 | 2024-08-30 3:23PM EDT | 2025-06-20 | 112.15 | 118.55 | 124.65 | 0.00 | - | 1 | 91 | 31.77% |
| COST250815C00855000 | 2024-09-11 10:48AM EDT | 2025-08-15 | 115.16 | 125.70 | 132.80 | 0.00 | - | 1 | 3 | 31.46% |
| COST260116C00855000 | 2024-09-18 9:38AM EDT | 2026-01-16 | 150.18 | 150.85 | 158.95 | 0.00 | - | 1 | 85 | 32.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00855000 | 2024-09-20 3:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.15 | -0.08 | -88.89% | 85 | 1,156 | 53.22% |
| COST240927P00855000 | 2024-09-20 3:53PM EDT | 2024-09-27 | 4.42 | 3.50 | 4.15 | -0.99 | -18.30% | 120 | 3,038 | 39.30% |
| COST241004P00855000 | 2024-09-20 3:00PM EDT | 2024-10-04 | 6.45 | 5.15 | 6.00 | -3.35 | -34.18% | 30 | 92 | 32.77% |
| COST241011P00855000 | 2024-09-20 11:30AM EDT | 2024-10-11 | 9.00 | 6.65 | 7.80 | +0.25 | +2.86% | 12 | 15 | 30.04% |
| COST241018P00855000 | 2024-09-20 1:46PM EDT | 2024-10-18 | 9.80 | 8.65 | 11.00 | -0.68 | -6.49% | 11 | 195 | 30.42% |
| COST241025P00855000 | 2024-09-19 2:39PM EDT | 2024-10-25 | 12.18 | 9.75 | 11.10 | 0.00 | - | 3 | 13 | 27.42% |
| COST241220P00855000 | 2024-09-20 2:56PM EDT | 2024-12-20 | 25.35 | 22.40 | 26.85 | +0.27 | +1.08% | 5 | 176 | 27.50% |
| COST250117P00855000 | 2024-09-20 10:47AM EDT | 2025-01-17 | 28.75 | 25.70 | 27.15 | -0.45 | -1.54% | 2 | 153 | 24.25% |
| COST250321P00855000 | 2024-09-17 2:56PM EDT | 2025-03-21 | 38.78 | 33.95 | 36.30 | 0.00 | - | 1 | 16 | 23.61% |
| COST250417P00855000 | 2024-09-16 1:47PM EDT | 2025-04-17 | 39.77 | 36.15 | 40.20 | 0.00 | - | 1 | 10 | 23.60% |
| COST250620P00855000 | 2024-09-13 3:22PM EDT | 2025-06-20 | 45.13 | 44.35 | 47.45 | 0.00 | - | 2 | 133 | 23.18% |
| COST250815P00855000 | 2024-09-12 10:31AM EDT | 2025-08-15 | 50.74 | 48.65 | 52.50 | 0.00 | - | 4 | 16 | 22.70% |
| COST260116P00855000 | 2024-09-13 1:43PM EDT | 2026-01-16 | 60.93 | 62.50 | 67.70 | 0.00 | - | 1 | 56 | 22.65% |
© 2024 Yahoo. All rights reserved.