Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EST. Market open.
Strike:555.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00555000 | 2023-12-06 11:07AM EST | 2023-12-08 | 49.77 | 54.60 | 56.05 | 0.00 | - | 2 | 9 | 72.46% |
| COST231215C00555000 | 2023-12-07 11:37AM EST | 2023-12-15 | 55.98 | 55.55 | 56.75 | +4.86 | +9.51% | 4 | 203 | 41.21% |
| COST231222C00555000 | 2023-12-01 10:09AM EST | 2023-12-22 | 41.25 | 56.20 | 58.20 | 0.00 | - | 1 | 7 | 38.08% |
| COST231229C00555000 | 2023-12-07 11:37AM EST | 2023-12-29 | 57.69 | 56.85 | 58.40 | +22.99 | +66.25% | 1 | 0 | 32.45% |
| COST240105C00555000 | 2023-12-05 3:40PM EST | 2024-01-05 | 54.56 | 58.35 | 59.85 | 0.00 | - | - | 1 | 32.39% |
| COST240112C00555000 | 2023-11-30 10:58AM EST | 2024-01-12 | 39.60 | 59.00 | 61.10 | 0.00 | - | - | 1 | 31.90% |
| COST240119C00555000 | 2023-12-06 2:44PM EST | 2024-01-19 | 59.33 | 60.60 | 61.80 | 0.00 | - | 13 | 217 | 30.58% |
| COST240216C00555000 | 2023-12-06 2:24PM EST | 2024-02-16 | 62.82 | 63.65 | 65.00 | 0.00 | - | 1 | 147 | 28.27% |
| COST240419C00555000 | 2023-12-06 2:26PM EST | 2024-04-19 | 72.80 | 73.65 | 75.05 | 0.00 | - | 1 | 28 | 29.38% |
| COST240920C00555000 | 2023-11-03 9:20AM EST | 2024-09-20 | 58.54 | 79.70 | 85.15 | 0.00 | - | 6 | 10 | 25.57% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00555000 | 2023-12-06 12:06PM EST | 2023-12-08 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 1,299 | 50.98% |
| COST231215P00555000 | 2023-12-07 9:48AM EST | 2023-12-15 | 0.35 | 0.28 | 0.40 | -0.15 | -30.00% | 14 | 632 | 33.20% |
| COST231222P00555000 | 2023-12-07 10:50AM EST | 2023-12-22 | 0.81 | 0.51 | 0.77 | +0.11 | +15.71% | 1 | 111 | 28.22% |
| COST231229P00555000 | 2023-12-07 11:32AM EST | 2023-12-29 | 0.85 | 0.78 | 0.98 | -0.16 | -15.84% | 6 | 157 | 24.78% |
| COST240105P00555000 | 2023-12-06 3:32PM EST | 2024-01-05 | 1.32 | 1.09 | 1.31 | -0.09 | -6.38% | 1 | 30 | 23.19% |
| COST240112P00555000 | 2023-12-05 3:32PM EST | 2024-01-12 | 2.11 | 1.50 | 1.83 | 0.00 | - | 17 | 14 | 22.69% |
| COST240119P00555000 | 2023-12-07 9:59AM EST | 2024-01-19 | 2.04 | 1.97 | 2.08 | -0.35 | -14.64% | 9 | 725 | 21.53% |
| COST240216P00555000 | 2023-12-06 2:31PM EST | 2024-02-16 | 4.15 | 4.00 | 4.25 | -0.40 | -8.79% | 1 | 250 | 20.88% |
| COST240419P00555000 | 2023-12-05 10:16AM EST | 2024-04-19 | 9.42 | 8.65 | 9.05 | 0.00 | - | 5 | 100 | 20.31% |
| COST240920P00555000 | 2023-11-28 10:12AM EST | 2024-09-20 | 20.40 | 17.60 | 19.05 | 0.00 | - | 1 | 8 | 19.86% |
© 2023 Yahoo. All rights reserved.