Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:445.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230127C00445000 | 2023-01-26 3:43PM EST | 2023-01-27 | 52.76 | 52.65 | 53.85 | +11.83 | +28.90% | 1 | 14 | 89.16% |
| COST230203C00445000 | 2023-01-24 10:30AM EST | 2023-02-03 | 45.15 | 52.65 | 54.20 | 0.00 | - | 2 | 4 | 46.50% |
| COST230217C00445000 | 2023-01-26 9:44AM EST | 2023-02-17 | 51.90 | 54.00 | 55.30 | +4.29 | +9.01% | 5 | 9 | 35.32% |
| COST230317C00445000 | 2023-01-26 1:02PM EST | 2023-03-17 | 56.20 | 58.25 | 59.40 | +3.85 | +7.35% | 2 | 15 | 33.96% |
| COST230421C00445000 | 2023-01-19 2:54PM EST | 2023-04-21 | 43.10 | 62.70 | 64.40 | 0.00 | - | 2 | 17 | 33.63% |
| COST230721C00445000 | 2023-01-06 10:56AM EST | 2023-07-21 | 65.85 | 72.50 | 74.15 | 0.00 | - | 2 | 1 | 32.34% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230127P00445000 | 2023-01-26 3:56PM EST | 2023-01-27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 292 | 56.25% |
| COST230203P00445000 | 2023-01-26 2:51PM EST | 2023-02-03 | 0.22 | 0.20 | 0.23 | -0.19 | -46.34% | 122 | 326 | 36.13% |
| COST230210P00445000 | 2023-01-26 3:42PM EST | 2023-02-10 | 0.51 | 0.42 | 0.59 | -0.43 | -45.74% | 116 | 185 | 31.96% |
| COST230217P00445000 | 2023-01-26 3:25PM EST | 2023-02-17 | 0.94 | 0.91 | 0.97 | -0.53 | -36.05% | 90 | 481 | 29.58% |
| COST230224P00445000 | 2023-01-26 1:43PM EST | 2023-02-24 | 1.42 | 1.24 | 1.38 | -0.54 | -27.55% | 5 | 63 | 28.11% |
| COST230303P00445000 | 2023-01-26 3:46PM EST | 2023-03-03 | 2.68 | 2.43 | 2.76 | -1.32 | -33.00% | 4 | 27 | 30.52% |
| COST230317P00445000 | 2023-01-26 3:37PM EST | 2023-03-17 | 3.85 | 3.65 | 3.85 | -1.10 | -22.22% | 18 | 518 | 28.86% |
| COST230421P00445000 | 2023-01-26 9:58AM EST | 2023-04-21 | 6.90 | 6.00 | 6.35 | -2.00 | -22.47% | 15 | 115 | 26.57% |
| COST230721P00445000 | 2023-01-19 3:50PM EST | 2023-07-21 | 20.15 | 11.55 | 12.15 | 0.00 | - | 2 | 10 | 24.47% |
© 2023 Yahoo. All rights reserved.
