Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:620.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00620000 | 2023-09-28 11:43AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 1,376 | 42.58% |
| COST231006C00620000 | 2023-09-28 10:41AM EDT | 2023-10-06 | 0.12 | 0.09 | 0.11 | +0.05 | +71.43% | 2 | 37 | 24.56% |
| COST231013C00620000 | 2023-09-28 9:54AM EDT | 2023-10-13 | 0.27 | 0.18 | 0.26 | +0.14 | +107.69% | 2 | 1 | 20.97% |
| COST231020C00620000 | 2023-09-28 9:57AM EDT | 2023-10-20 | 0.38 | 0.33 | 0.43 | +0.08 | +26.67% | 18 | 798 | 19.09% |
| COST231027C00620000 | 2023-09-28 9:30AM EDT | 2023-10-27 | 0.20 | 0.43 | 0.67 | -0.30 | -60.00% | 1 | 105 | 18.21% |
| COST231103C00620000 | 2023-09-27 1:22PM EDT | 2023-11-03 | 0.58 | 0.79 | 0.97 | 0.00 | - | 15 | 20 | 17.75% |
| COST231117C00620000 | 2023-09-28 11:30AM EDT | 2023-11-17 | 1.93 | 1.72 | 1.82 | +0.40 | +26.14% | 3 | 169 | 17.65% |
| COST240119C00620000 | 2023-09-28 12:01PM EDT | 2024-01-19 | 8.30 | 7.95 | 8.25 | +0.49 | +6.27% | 11 | 1,456 | 19.72% |
| COST240216C00620000 | 2023-09-28 11:47AM EDT | 2024-02-16 | 11.30 | 10.75 | 11.00 | +1.45 | +14.72% | 3 | 261 | 20.09% |
| COST240419C00620000 | 2023-09-27 9:33AM EDT | 2024-04-19 | 13.75 | 18.60 | 18.95 | 0.00 | - | 1 | 48 | 22.06% |
| COST240621C00620000 | 2023-09-28 10:40AM EDT | 2024-06-21 | 25.70 | 25.85 | 26.40 | +3.80 | +17.35% | 1 | 164 | 23.40% |
| COST250117C00620000 | 2023-09-25 10:58AM EDT | 2025-01-17 | 41.35 | 48.30 | 49.10 | 0.00 | - | 1 | 102 | 26.47% |
| COST250620C00620000 | 2023-09-22 11:05AM EDT | 2025-06-20 | 57.31 | 59.75 | 62.30 | 0.00 | - | 1 | 4 | 27.45% |
| COST260116C00620000 | 2023-09-14 1:13PM EDT | 2026-01-16 | 72.56 | 74.50 | 80.00 | 0.00 | - | - | 1 | 28.91% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00620000 | 2023-09-27 10:39AM EDT | 2023-09-29 | 54.45 | 50.85 | 52.60 | 0.00 | - | 3 | 0 | 78.86% |
| COST231013P00620000 | 2023-09-27 2:45PM EDT | 2023-10-13 | 57.20 | 50.90 | 51.70 | 0.00 | - | 4 | 0 | 27.75% |
| COST231020P00620000 | 2023-09-26 11:20AM EDT | 2023-10-20 | 63.55 | 50.30 | 51.95 | 0.00 | - | 2 | 0 | 24.32% |
| COST231117P00620000 | 2023-09-27 2:24PM EDT | 2023-11-17 | 60.50 | 50.95 | 52.00 | 0.00 | - | 152 | 40 | 16.49% |
| COST240119P00620000 | 2023-09-27 12:44PM EDT | 2024-01-19 | 59.69 | 52.85 | 53.65 | 0.00 | - | 2 | 81 | 13.72% |
| COST240216P00620000 | 2023-08-30 2:44PM EDT | 2024-02-16 | 78.44 | 53.70 | 54.50 | 0.00 | - | - | 0 | 13.31% |
| COST240419P00620000 | 2023-09-26 10:42AM EDT | 2024-04-19 | 66.90 | 56.35 | 57.55 | 0.00 | - | 2 | 83 | 13.71% |
| COST240621P00620000 | 2023-09-18 2:14PM EDT | 2024-06-21 | 62.27 | 59.25 | 60.05 | 0.00 | - | 2 | 85 | 13.66% |
| COST250117P00620000 | 2023-09-12 1:57PM EDT | 2025-01-17 | 72.55 | 67.50 | 68.50 | 0.00 | - | 3 | 6 | 14.03% |
© 2023 Yahoo. All rights reserved.
