Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:440.00
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020C00440000 | 2023-06-06 2:32PM EDT | 2023-10-20 | 87.15 | 105.15 | 106.80 | 0.00 | - | 2 | 5 | 0.00% |
| COST231117C00440000 | 2023-09-01 3:50PM EDT | 2023-11-17 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240119C00440000 | 2023-09-05 9:56AM EDT | 2024-01-19 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| COST240216C00440000 | 2023-08-07 10:41AM EDT | 2024-02-16 | 133.59 | 119.00 | 121.40 | 0.00 | - | 2 | 9 | 0.00% |
| COST240621C00440000 | 2023-09-14 10:22AM EDT | 2024-06-21 | 144.55 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| COST250117C00440000 | 2023-09-14 2:12PM EDT | 2025-01-17 | 162.26 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 0.00% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230922P00440000 | 2023-09-13 2:13PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| COST230929P00440000 | 2023-09-13 2:37PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| COST231006P00440000 | 2023-09-08 11:48AM EDT | 2023-10-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| COST231013P00440000 | 2023-09-05 9:30AM EDT | 2023-10-13 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COST231020P00440000 | 2023-09-20 12:34PM EDT | 2023-10-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| COST231117P00440000 | 2023-09-18 11:19AM EDT | 2023-11-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 12.50% |
| COST240119P00440000 | 2023-09-19 2:02PM EDT | 2024-01-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 936 | 6.25% |
| COST240216P00440000 | 2023-09-20 10:20AM EDT | 2024-02-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| COST240419P00440000 | 2023-09-19 2:45PM EDT | 2024-04-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| COST240621P00440000 | 2023-09-19 3:41PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 6.25% |
| COST250117P00440000 | 2023-09-14 10:22AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 227 | 3.13% |
| COST250620P00440000 | 2023-08-21 3:44PM EDT | 2025-06-20 | 20.55 | 14.85 | 17.10 | 0.00 | - | 4 | 4 | 22.66% |
© 2023 Yahoo. All rights reserved.
