Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00445000 | 2022-09-28 10:37AM EDT | 2022-10-07 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COST221021C00445000 | 2022-10-03 11:09AM EDT | 2022-10-21 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| COST221028C00445000 | 2022-10-05 11:11AM EDT | 2022-10-28 | 38.10 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| COST221104C00445000 | 2022-09-23 11:42AM EDT | 2022-11-04 | 39.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST221111C00445000 | 2022-10-05 9:46AM EDT | 2022-11-11 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST221118C00445000 | 2022-10-03 3:02PM EDT | 2022-11-18 | 44.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| COST230120C00445000 | 2022-09-14 9:50AM EDT | 2023-01-20 | 82.24 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00445000 | 2022-10-05 3:53PM EDT | 2022-10-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 323 | 556 | 25.00% |
| COST221014P00445000 | 2022-10-05 3:27PM EDT | 2022-10-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 121 | 237 | 12.50% |
| COST221021P00445000 | 2022-10-05 3:58PM EDT | 2022-10-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 96 | 582 | 6.25% |
| COST221028P00445000 | 2022-10-05 3:49PM EDT | 2022-10-28 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| COST221104P00445000 | 2022-10-05 10:39AM EDT | 2022-11-04 | 7.33 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| COST221111P00445000 | 2022-10-05 12:39PM EDT | 2022-11-11 | 8.05 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 6.25% |
| COST221118P00445000 | 2022-10-05 3:53PM EDT | 2022-11-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 59 | 4,121 | 6.25% |
| COST230120P00445000 | 2022-10-05 10:42AM EDT | 2023-01-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| COST230421P00445000 | 2022-09-07 3:43PM EDT | 2023-04-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 1.56% |
© 2022 Yahoo. All rights reserved.
