COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:475.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00475000 | 2023-06-05 1:05PM EDT | 2023-06-09 | 42.05 | 44.30 | 45.90 | 0.00 | - | 2 | 11 | 60.94% |
| COST230616C00475000 | 2023-06-07 10:31AM EDT | 2023-06-16 | 42.68 | 45.00 | 46.75 | +2.68 | +6.70% | 11 | 113 | 47.75% |
| COST230623C00475000 | 2023-06-08 3:01PM EDT | 2023-06-23 | 45.62 | 45.20 | 47.60 | +1.89 | +4.32% | 1 | 5 | 39.26% |
| COST230630C00475000 | 2023-05-31 12:56PM EDT | 2023-06-30 | 40.87 | 46.50 | 48.55 | 0.00 | - | 4 | 28 | 35.93% |
| COST230707C00475000 | 2023-06-08 1:35PM EDT | 2023-07-07 | 46.17 | 47.45 | 48.85 | +3.28 | +7.65% | 1 | 1 | 32.18% |
| COST230714C00475000 | 2023-06-02 11:54AM EDT | 2023-07-14 | 44.52 | 47.95 | 49.70 | 0.00 | - | 1 | 1 | 31.06% |
| COST230721C00475000 | 2023-06-08 3:13PM EDT | 2023-07-21 | 49.62 | 49.10 | 50.60 | +6.17 | +14.20% | 2 | 62 | 30.40% |
| COST231020C00475000 | 2023-05-22 9:37AM EDT | 2023-10-20 | 47.05 | 61.15 | 62.85 | 0.00 | - | 1 | 20 | 29.89% |
| COST231117C00475000 | 2023-06-07 3:18PM EDT | 2023-11-17 | 59.11 | 63.80 | 65.60 | 0.00 | - | 2 | 3 | 29.53% |
| COST240119C00475000 | 2023-06-07 10:24AM EDT | 2024-01-19 | 68.69 | 71.80 | 73.80 | 0.00 | - | 6 | 7 | 30.83% |
| COST240216C00475000 | 2023-05-26 3:55PM EDT | 2024-02-16 | 68.33 | 73.55 | 76.25 | 0.00 | - | 2 | 2 | 30.67% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00475000 | 2023-06-08 3:55PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 238 | 56.25% |
| COST230616P00475000 | 2023-06-08 3:46PM EDT | 2023-06-16 | 0.23 | 0.19 | 0.27 | -0.18 | -43.90% | 122 | 762 | 32.40% |
| COST230623P00475000 | 2023-06-08 2:07PM EDT | 2023-06-23 | 0.48 | 0.39 | 0.46 | -0.29 | -37.66% | 18 | 112 | 26.05% |
| COST230630P00475000 | 2023-06-08 3:24PM EDT | 2023-06-30 | 0.77 | 0.68 | 0.78 | -0.39 | -33.62% | 49 | 190 | 23.98% |
| COST230707P00475000 | 2023-06-07 1:58PM EDT | 2023-07-07 | 1.30 | 0.99 | 1.18 | -0.25 | -16.13% | 2 | 87 | 22.98% |
| COST230714P00475000 | 2023-06-08 12:17PM EDT | 2023-07-14 | 1.66 | 1.32 | 1.64 | -0.33 | -16.58% | 3 | 30 | 22.44% |
| COST230721P00475000 | 2023-06-08 2:30PM EDT | 2023-07-21 | 1.99 | 1.83 | 2.00 | -0.75 | -27.37% | 24 | 755 | 21.69% |
| COST231020P00475000 | 2023-06-08 3:08PM EDT | 2023-10-20 | 8.50 | 8.25 | 8.65 | -1.51 | -15.08% | 5 | 42 | 20.81% |
| COST231117P00475000 | 2023-06-08 3:45PM EDT | 2023-11-17 | 10.32 | 10.15 | 10.80 | -1.53 | -12.91% | 3 | 16 | 20.98% |
| COST240119P00475000 | 2023-06-08 11:56AM EDT | 2024-01-19 | 14.50 | 13.95 | 14.60 | -1.56 | -9.71% | 10 | 38 | 20.74% |
| COST240216P00475000 | 2023-05-23 2:20PM EDT | 2024-02-16 | 28.35 | 14.70 | 16.30 | 0.00 | - | - | 3 | 20.76% |
© 2023 Yahoo. All rights reserved.