Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00605000 | 2023-09-29 10:02AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 96 | 769 | 49.61% |
| COST231006C00605000 | 2023-09-29 2:14PM EDT | 2023-10-06 | 0.04 | 0.02 | 0.07 | -0.18 | -81.82% | 39 | 140 | 20.36% |
| COST231013C00605000 | 2023-09-29 3:30PM EDT | 2023-10-13 | 0.21 | 0.18 | 0.42 | -0.32 | -60.38% | 8 | 82 | 19.78% |
| COST231020C00605000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 0.53 | 0.48 | 0.57 | -0.49 | -48.04% | 104 | 434 | 17.36% |
| COST231027C00605000 | 2023-09-29 10:33AM EDT | 2023-10-27 | 0.84 | 0.75 | 0.99 | -0.77 | -47.83% | 3 | 59 | 17.11% |
| COST231103C00605000 | 2023-09-29 2:44PM EDT | 2023-11-03 | 1.36 | 1.36 | 1.57 | -0.60 | -30.61% | 23 | 20 | 17.29% |
| COST231110C00605000 | 2023-09-28 12:21PM EDT | 2023-11-10 | 2.81 | 2.75 | 2.97 | +2.81 | - | 6 | - | 19.18% |
| COST231117C00605000 | 2023-09-29 3:31PM EDT | 2023-11-17 | 2.72 | 2.68 | 2.89 | -1.09 | -28.61% | 46 | 536 | 17.63% |
| COST240216C00605000 | 2023-09-27 9:42AM EDT | 2024-02-16 | 13.30 | 13.60 | 14.05 | 0.00 | - | 2 | 84 | 20.63% |
| COST240419C00605000 | 2023-09-28 2:47PM EDT | 2024-04-19 | 24.10 | 21.75 | 22.65 | 0.00 | - | 3 | 11 | 22.66% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00605000 | 2023-09-20 11:37AM EDT | 2023-09-29 | 38.05 | 39.40 | 40.85 | 0.00 | - | - | 0 | 59.18% |
| COST231006P00605000 | 2023-09-27 2:35PM EDT | 2023-10-06 | 41.85 | 38.85 | 41.40 | 0.00 | - | 984 | 0 | 35.30% |
| COST231013P00605000 | 2023-09-27 2:24PM EDT | 2023-10-13 | 45.00 | 38.90 | 41.45 | 0.00 | - | 102 | 0 | 26.04% |
| COST231020P00605000 | 2023-09-27 2:24PM EDT | 2023-10-20 | 45.40 | 38.55 | 41.45 | 0.00 | - | 150 | 0 | 21.50% |
| COST231027P00605000 | 2023-09-14 10:06AM EDT | 2023-10-27 | 43.50 | 38.15 | 42.05 | 0.00 | - | - | 1 | 20.69% |
| COST231117P00605000 | 2023-09-28 9:48AM EDT | 2023-11-17 | 37.52 | 40.00 | 41.10 | 0.00 | - | 2 | 3 | 13.28% |
| COST240216P00605000 | 2023-09-27 10:33AM EDT | 2024-02-16 | 46.13 | 44.75 | 45.90 | 0.00 | - | 2 | 66 | 13.64% |
| COST240419P00605000 | 2023-09-21 2:49PM EDT | 2024-04-19 | 55.35 | 48.00 | 49.50 | 0.00 | - | - | 10 | 14.04% |
© 2023 Yahoo. All rights reserved.
