COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00420000 | 2023-05-30 9:32AM EDT | 2023-06-16 | 95.45 | 92.95 | 94.25 | +2.45 | +2.63% | 5 | 28 | 60.01% |
| COST230721C00420000 | 2023-05-25 3:55PM EDT | 2023-07-21 | 72.76 | 94.95 | 97.50 | 0.00 | - | 1 | 2 | 47.06% |
| COST230915C00420000 | 2023-06-02 10:18AM EDT | 2023-09-15 | 101.48 | 99.60 | 101.75 | +21.12 | +26.28% | 2 | 32 | 39.53% |
| COST231020C00420000 | 2023-05-03 9:59AM EDT | 2023-10-20 | 93.50 | 102.85 | 106.65 | 0.00 | - | 2 | 19 | 40.48% |
| COST231117C00420000 | 2023-05-26 1:31PM EDT | 2023-11-17 | 101.40 | 105.25 | 107.35 | 0.00 | - | 8 | 8 | 37.71% |
| COST240119C00420000 | 2023-05-26 12:50PM EDT | 2024-01-19 | 105.43 | 111.35 | 113.40 | 0.00 | - | 4 | 97 | 37.54% |
| COST240621C00420000 | 2023-05-26 10:09AM EDT | 2024-06-21 | 110.73 | 122.10 | 125.15 | 0.00 | - | 1 | 27 | 36.55% |
| COST250117C00420000 | 2023-05-25 2:34PM EDT | 2025-01-17 | 117.65 | 134.60 | 138.75 | 0.00 | - | 8 | 63 | 35.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00420000 | 2023-05-31 11:12AM EDT | 2023-06-09 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 51.17% |
| COST230616P00420000 | 2023-06-02 2:20PM EDT | 2023-06-16 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 14 | 1,053 | 43.07% |
| COST230623P00420000 | 2023-06-02 2:41PM EDT | 2023-06-23 | 0.14 | 0.06 | 0.21 | -0.23 | -62.16% | 3 | 24 | 37.89% |
| COST230630P00420000 | 2023-06-02 2:39PM EDT | 2023-06-30 | 0.30 | 0.16 | 0.34 | -0.09 | -23.08% | 2 | 12 | 35.18% |
| COST230707P00420000 | 2023-05-31 3:50PM EDT | 2023-07-07 | 0.35 | 0.28 | 0.48 | -0.27 | -43.55% | 1 | 2 | 33.23% |
| COST230721P00420000 | 2023-06-02 3:25PM EDT | 2023-07-21 | 0.76 | 0.70 | 0.76 | -0.19 | -20.00% | 28 | 265 | 30.42% |
| COST230915P00420000 | 2023-06-02 12:52PM EDT | 2023-09-15 | 2.50 | 2.26 | 2.40 | -0.38 | -13.19% | 39 | 202 | 26.49% |
| COST231020P00420000 | 2023-06-02 11:16AM EDT | 2023-10-20 | 4.10 | 3.80 | 4.10 | -1.15 | -21.90% | 16 | 98 | 26.43% |
| COST231117P00420000 | 2023-05-30 1:05PM EDT | 2023-11-17 | 6.72 | 5.00 | 5.50 | 0.00 | - | 2 | 3 | 26.33% |
| COST240119P00420000 | 2023-06-02 1:13PM EDT | 2024-01-19 | 8.07 | 7.45 | 8.05 | -1.03 | -11.32% | 10 | 344 | 25.46% |
| COST240216P00420000 | 2023-05-24 3:50PM EDT | 2024-02-16 | 14.53 | 8.10 | 9.00 | 0.00 | - | - | 3 | 25.02% |
| COST240621P00420000 | 2023-06-02 10:37AM EDT | 2024-06-21 | 13.25 | 11.95 | 13.05 | -1.30 | -8.93% | 1 | 447 | 23.68% |
| COST250117P00420000 | 2023-06-02 2:34PM EDT | 2025-01-17 | 18.98 | 18.05 | 19.60 | -4.92 | -20.59% | 5 | 215 | 22.76% |
© 2023 Yahoo. All rights reserved.