Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:870.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00870000 | 2024-09-19 2:52PM EDT | 2024-09-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST240927C00870000 | 2024-09-18 2:43PM EDT | 2024-09-27 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241004C00870000 | 2024-09-19 3:24PM EDT | 2024-10-04 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241011C00870000 | 2024-09-13 12:08PM EDT | 2024-10-11 | 62.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018C00870000 | 2024-09-19 1:41PM EDT | 2024-10-18 | 51.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST241025C00870000 | 2024-09-19 10:38AM EDT | 2024-10-25 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST241101C00870000 | 2024-09-19 1:34PM EDT | 2024-11-01 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00870000 | 2024-09-17 10:31AM EDT | 2025-01-17 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321C00870000 | 2024-09-18 11:51AM EDT | 2025-03-21 | 90.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250417C00870000 | 2024-09-06 10:32AM EDT | 2025-04-17 | 85.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00870000 | 2023-12-26 12:29PM EDT | 2025-06-20 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| COST260116C00870000 | 2023-12-19 10:36AM EDT | 2026-01-16 | 32.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00870000 | 2024-09-19 3:58PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 12.50% |
| COST240927P00870000 | 2024-09-19 3:06PM EDT | 2024-09-27 | 8.03 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| COST241004P00870000 | 2024-09-19 2:12PM EDT | 2024-10-04 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST241011P00870000 | 2024-09-19 12:56PM EDT | 2024-10-11 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST241018P00870000 | 2024-09-19 3:45PM EDT | 2024-10-18 | 14.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| COST241025P00870000 | 2024-09-19 12:26PM EDT | 2024-10-25 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST241101P00870000 | 2024-09-19 12:54PM EDT | 2024-11-01 | 17.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COST250117P00870000 | 2024-09-19 3:35PM EDT | 2025-01-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COST250321P00870000 | 2024-09-13 12:32PM EDT | 2025-03-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST250417P00870000 | 2024-09-05 1:08PM EDT | 2025-04-17 | 54.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.