Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:925.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00925000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 12.50% |
| COST240927C00925000 | 2024-09-19 3:50PM EDT | 2024-09-27 | 10.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| COST241004C00925000 | 2024-09-19 3:47PM EDT | 2024-10-04 | 14.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| COST241011C00925000 | 2024-09-19 2:56PM EDT | 2024-10-11 | 17.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST241018C00925000 | 2024-09-19 12:26PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST241025C00925000 | 2024-09-19 3:26PM EDT | 2024-10-25 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241101C00925000 | 2024-09-13 2:07PM EDT | 2024-11-01 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COST250117C00925000 | 2024-09-19 2:08PM EDT | 2025-01-17 | 48.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| COST250321C00925000 | 2024-09-19 3:18PM EDT | 2025-03-21 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250417C00925000 | 2024-09-19 10:16AM EDT | 2025-04-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250620C00925000 | 2024-09-18 3:43PM EDT | 2025-06-20 | 76.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250815C00925000 | 2024-09-18 2:14PM EDT | 2025-08-15 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00925000 | 2024-09-19 2:21PM EDT | 2026-01-16 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00925000 | 2024-09-19 3:19PM EDT | 2024-09-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240927P00925000 | 2024-09-19 10:24AM EDT | 2024-09-27 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241004P00925000 | 2024-09-18 11:58AM EDT | 2024-10-04 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241011P00925000 | 2024-09-13 12:57PM EDT | 2024-10-11 | 28.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241018P00925000 | 2024-09-18 9:48AM EDT | 2024-10-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00925000 | 2024-09-19 10:25AM EDT | 2025-01-17 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321P00925000 | 2024-09-19 1:23PM EDT | 2025-03-21 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00925000 | 2024-09-13 2:36PM EDT | 2025-06-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00925000 | 2024-09-13 3:03PM EDT | 2026-01-16 | 92.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.