Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:640.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00640000 | 2023-11-28 9:37AM EST | 2023-12-08 | 0.05 | 0.00 | 0.07 | 0.00 | - | 9 | 13 | 22.27% |
| COST231215C00640000 | 2023-12-01 3:37PM EST | 2023-12-15 | 0.57 | 0.60 | 0.65 | +0.03 | +5.56% | 18 | 88 | 22.71% |
| COST231222C00640000 | 2023-12-01 3:54PM EST | 2023-12-22 | 0.91 | 0.84 | 1.03 | +0.22 | +31.88% | 1 | 25 | 20.55% |
| COST231229C00640000 | 2023-11-30 9:38AM EST | 2023-12-29 | 0.99 | 1.12 | 1.38 | +0.29 | +41.43% | 1 | 11 | 19.14% |
| COST240119C00640000 | 2023-12-01 3:47PM EST | 2024-01-19 | 2.47 | 2.50 | 2.66 | +0.36 | +17.06% | 69 | 1,159 | 17.43% |
| COST240216C00640000 | 2023-12-01 11:42AM EST | 2024-02-16 | 4.80 | 5.15 | 5.35 | +0.80 | +20.00% | 1 | 289 | 17.74% |
| COST240419C00640000 | 2023-12-01 1:11PM EST | 2024-04-19 | 13.40 | 13.15 | 13.60 | +1.10 | +8.94% | 4 | 307 | 20.07% |
| COST240621C00640000 | 2023-12-01 2:38PM EST | 2024-06-21 | 20.95 | 21.20 | 22.00 | -1.55 | -6.89% | 2 | 119 | 21.85% |
| COST240719C00640000 | 2023-11-27 11:07AM EST | 2024-07-19 | 26.30 | 24.30 | 26.00 | 0.00 | - | 1 | 2 | 22.72% |
| COST240920C00640000 | 2023-11-28 10:36AM EST | 2024-09-20 | 32.25 | 30.85 | 33.20 | 0.00 | - | 1 | 6 | 23.62% |
| COST250117C00640000 | 2023-11-30 1:30PM EST | 2025-01-17 | 41.50 | 43.95 | 47.40 | 0.00 | - | 5 | 212 | 25.63% |
| COST250620C00640000 | 2023-12-01 10:24AM EST | 2025-06-20 | 57.45 | 57.45 | 59.95 | -5.60 | -8.88% | 4 | 5 | 26.12% |
| COST260116C00640000 | 2023-11-15 3:26PM EST | 2026-01-16 | 80.10 | 71.00 | 77.95 | 0.00 | - | 2 | 6 | 27.50% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00640000 | 2023-11-16 2:59PM EST | 2023-12-15 | 62.55 | 42.65 | 45.45 | 0.00 | - | 3 | 0 | 28.61% |
| COST240119P00640000 | 2023-11-21 10:12AM EST | 2024-01-19 | 58.54 | 42.80 | 45.50 | 0.00 | - | 1 | 0 | 15.43% |
| COST240216P00640000 | 2023-09-28 11:47AM EST | 2024-02-16 | 70.85 | 94.40 | 100.35 | 0.00 | - | 2 | 0 | 65.11% |
| COST240419P00640000 | 2023-11-16 9:56AM EST | 2024-04-19 | 58.80 | 47.50 | 49.10 | 0.00 | - | 1 | 3 | 13.18% |
| COST240621P00640000 | 2023-11-27 12:43PM EST | 2024-06-21 | 50.76 | 50.25 | 52.60 | 0.00 | - | 2 | 3 | 13.53% |
| COST250117P00640000 | 2023-10-27 12:02PM EST | 2025-01-17 | 101.30 | 62.65 | 66.35 | 0.00 | - | 2 | 0 | 15.60% |
| COST250620P00640000 | 2023-10-11 2:22PM EST | 2025-06-20 | 88.45 | 74.80 | 77.85 | 0.00 | - | 3 | 7 | 17.35% |
| COST260116P00640000 | 2023-11-15 1:42PM EST | 2026-01-16 | 71.73 | 70.20 | 76.55 | 0.00 | - | - | 1 | 14.45% |
© 2023 Yahoo. All rights reserved.