Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:700.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00700000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 2 | 56 | 46.19% |
| COST240119C00700000 | 2023-12-08 3:49PM EST | 2024-01-19 | 0.26 | 0.24 | 0.30 | -0.09 | -25.71% | 4 | 1,097 | 19.63% |
| COST240216C00700000 | 2023-12-08 1:57PM EST | 2024-02-16 | 0.88 | 0.79 | 1.00 | -0.02 | -2.22% | 30 | 173 | 18.60% |
| COST240419C00700000 | 2023-12-08 2:00PM EST | 2024-04-19 | 4.30 | 4.10 | 4.35 | -0.15 | -3.37% | 6 | 247 | 19.13% |
| COST240621C00700000 | 2023-12-08 12:37PM EST | 2024-06-21 | 9.38 | 9.15 | 9.40 | -0.32 | -3.30% | 41 | 205 | 20.30% |
| COST240719C00700000 | 2023-12-06 11:11AM EST | 2024-07-19 | 10.54 | 11.25 | 11.80 | 0.00 | - | 2 | 5 | 20.72% |
| COST240920C00700000 | 2023-12-08 1:01PM EST | 2024-09-20 | 16.51 | 15.90 | 17.85 | -0.59 | -3.45% | 2 | 25 | 21.83% |
| COST250117C00700000 | 2023-12-08 2:04PM EST | 2025-01-17 | 28.75 | 28.65 | 31.50 | +0.50 | +1.77% | 23 | 485 | 24.37% |
| COST250620C00700000 | 2023-12-08 12:48PM EST | 2025-06-20 | 42.20 | 40.95 | 45.60 | +0.05 | +0.12% | 2 | 248 | 25.68% |
| COST260116C00700000 | 2023-12-08 2:21PM EST | 2026-01-16 | 58.40 | 53.90 | 60.15 | +5.10 | +9.57% | 6 | 20 | 26.11% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00700000 | 2023-11-13 3:55PM EST | 2024-01-19 | 122.00 | 87.45 | 91.05 | 0.00 | - | 4 | 0 | 27.45% |
| COST240216P00700000 | 2023-12-06 10:24AM EST | 2024-02-16 | 95.00 | 87.20 | 90.70 | 0.00 | - | 1 | 0 | 20.20% |
| COST240419P00700000 | 2023-10-17 1:44PM EST | 2024-04-19 | 127.47 | 119.65 | 123.20 | 0.00 | - | 3 | 0 | 44.54% |
| COST240621P00700000 | 2023-04-13 8:31AM EST | 2024-06-21 | 208.68 | 193.20 | 198.75 | 0.00 | - | 1 | 0 | 78.14% |
| COST240920P00700000 | 2023-12-05 2:31PM EST | 2024-09-20 | 96.75 | 89.60 | 91.50 | 0.00 | - | - | 1 | 11.00% |
| COST250117P00700000 | 2023-12-08 2:28PM EST | 2025-01-17 | 92.16 | 90.95 | 94.80 | -0.74 | -0.80% | 20 | 71 | 11.83% |
| COST260116P00700000 | 2023-12-05 10:42AM EST | 2026-01-16 | 102.45 | 98.10 | 102.65 | 0.00 | - | 10 | 5 | 11.81% |
© 2023 Yahoo. All rights reserved.