Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00560000 | 2023-12-01 3:59PM EST | 2023-12-08 | 37.06 | 35.35 | 38.50 | +4.74 | +14.67% | 2 | 57 | 44.41% |
| COST231215C00560000 | 2023-12-01 12:45PM EST | 2023-12-15 | 37.11 | 38.00 | 39.45 | +5.11 | +15.97% | 2 | 335 | 33.91% |
| COST231222C00560000 | 2023-11-28 3:12PM EST | 2023-12-22 | 37.62 | 39.50 | 40.45 | 0.00 | - | 2 | 12 | 30.20% |
| COST231229C00560000 | 2023-11-29 3:36PM EST | 2023-12-29 | 34.50 | 39.45 | 41.35 | 0.00 | - | 5 | 15 | 28.06% |
| COST240119C00560000 | 2023-12-01 1:55PM EST | 2024-01-19 | 43.00 | 43.65 | 44.55 | +3.97 | +10.17% | 1 | 685 | 26.07% |
| COST240216C00560000 | 2023-11-30 1:56PM EST | 2024-02-16 | 42.45 | 47.95 | 49.25 | 0.00 | - | 1 | 318 | 26.04% |
| COST240419C00560000 | 2023-11-28 2:07PM EST | 2024-04-19 | 56.73 | 58.15 | 59.75 | 0.00 | - | 1 | 53 | 27.41% |
| COST240621C00560000 | 2023-11-29 3:23PM EST | 2024-06-21 | 63.11 | 66.90 | 70.85 | 0.00 | - | 1 | 343 | 29.59% |
| COST240719C00560000 | 2023-12-01 12:14PM EST | 2024-07-19 | 69.05 | 70.30 | 71.85 | +2.46 | +3.69% | 3 | 2 | 28.30% |
| COST240920C00560000 | 2023-11-28 3:49PM EST | 2024-09-20 | 76.20 | 76.70 | 78.40 | 0.00 | - | 2 | 5 | 28.38% |
| COST250117C00560000 | 2023-12-01 12:06PM EST | 2025-01-17 | 90.00 | 90.10 | 92.35 | +5.60 | +6.64% | 1 | 327 | 29.83% |
| COST250620C00560000 | 2023-11-29 3:51PM EST | 2025-06-20 | 101.67 | 103.45 | 105.55 | 0.00 | - | 3 | 8 | 30.19% |
| COST260116C00560000 | 2023-11-16 12:12PM EST | 2026-01-16 | 113.40 | 116.10 | 121.85 | 0.00 | - | 2 | 9 | 30.79% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00560000 | 2023-12-01 3:46PM EST | 2023-12-08 | 0.15 | 0.14 | 0.18 | -0.14 | -48.28% | 72 | 333 | 25.10% |
| COST231215P00560000 | 2023-12-01 3:27PM EST | 2023-12-15 | 1.33 | 1.28 | 1.39 | -0.64 | -32.49% | 47 | 656 | 26.20% |
| COST231222P00560000 | 2023-12-01 3:57PM EST | 2023-12-22 | 1.80 | 1.55 | 1.87 | -0.80 | -30.77% | 2 | 81 | 22.99% |
| COST231229P00560000 | 2023-12-01 11:19AM EST | 2023-12-29 | 2.34 | 2.09 | 2.38 | -0.76 | -24.52% | 3 | 145 | 21.31% |
| COST240119P00560000 | 2023-12-01 2:59PM EST | 2024-01-19 | 4.15 | 3.90 | 4.10 | -0.66 | -13.72% | 30 | 1,635 | 19.32% |
| COST240216P00560000 | 2023-12-01 3:02PM EST | 2024-02-16 | 6.75 | 6.15 | 6.75 | -1.75 | -20.59% | 2 | 338 | 18.85% |
| COST240419P00560000 | 2023-12-01 3:58PM EST | 2024-04-19 | 11.91 | 11.65 | 12.20 | -1.39 | -10.45% | 1 | 1,131 | 18.62% |
| COST240621P00560000 | 2023-11-30 3:54PM EST | 2024-06-21 | 17.80 | 16.45 | 17.30 | 0.00 | - | 14 | 482 | 18.81% |
| COST240920P00560000 | 2023-12-01 2:48PM EST | 2024-09-20 | 22.00 | 20.25 | 25.80 | -2.00 | -8.33% | 30 | 5 | 20.09% |
| COST250117P00560000 | 2023-12-01 3:05PM EST | 2025-01-17 | 29.15 | 28.60 | 32.20 | -2.98 | -9.27% | 2 | 351 | 19.71% |
| COST250620P00560000 | 2023-11-27 3:39PM EST | 2025-06-20 | 34.82 | 34.20 | 37.95 | 0.00 | - | 10 | 47 | 18.92% |
| COST260116P00560000 | 2023-11-27 3:13PM EST | 2026-01-16 | 40.00 | 38.40 | 42.80 | 0.00 | - | 2 | 31 | 17.66% |
© 2023 Yahoo. All rights reserved.