COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:500.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00500000 | 2023-06-09 1:47PM EDT | 2023-06-16 | 19.20 | 18.20 | 19.20 | -2.08 | -9.77% | 38 | 1,928 | 27.21% |
| COST230623C00500000 | 2023-06-09 3:38PM EDT | 2023-06-23 | 20.14 | 19.50 | 20.50 | -0.58 | -2.80% | 5 | 119 | 23.78% |
| COST230630C00500000 | 2023-06-08 1:54PM EDT | 2023-06-30 | 22.30 | 21.15 | 22.20 | 0.00 | - | 2 | 205 | 23.76% |
| COST230707C00500000 | 2023-06-09 11:50AM EDT | 2023-07-07 | 23.00 | 21.55 | 23.45 | -0.58 | -2.46% | 2 | 20 | 23.18% |
| COST230714C00500000 | 2023-06-09 10:12AM EDT | 2023-07-14 | 25.59 | 23.75 | 24.85 | -0.71 | -2.70% | 1 | 16 | 23.26% |
| COST230721C00500000 | 2023-06-09 1:46PM EDT | 2023-07-21 | 25.35 | 25.25 | 25.75 | -1.63 | -6.04% | 34 | 732 | 22.68% |
| COST230915C00500000 | 2023-06-09 2:08PM EDT | 2023-09-15 | 34.64 | 33.55 | 35.05 | -1.41 | -3.91% | 7 | 861 | 24.25% |
| COST231020C00500000 | 2023-06-09 3:49PM EDT | 2023-10-20 | 40.50 | 39.65 | 41.30 | -0.80 | -1.94% | 2 | 168 | 26.08% |
| COST231117C00500000 | 2023-05-31 1:22PM EDT | 2023-11-17 | 43.95 | 42.75 | 44.85 | 0.00 | - | 1 | 39 | 26.40% |
| COST240119C00500000 | 2023-06-08 10:54AM EDT | 2024-01-19 | 51.79 | 51.25 | 53.50 | +0.24 | +0.47% | 1 | 721 | 27.93% |
| COST240216C00500000 | 2023-05-25 1:26PM EDT | 2024-02-16 | 39.50 | 53.70 | 55.55 | 0.00 | - | - | 1 | 27.57% |
| COST240621C00500000 | 2023-06-02 2:32PM EDT | 2024-06-21 | 67.30 | 65.55 | 68.75 | 0.00 | - | 1 | 101 | 29.01% |
| COST250117C00500000 | 2023-06-09 1:52PM EDT | 2025-01-17 | 83.50 | 82.85 | 86.10 | -1.50 | -1.76% | 3 | 425 | 30.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00500000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 0.81 | 0.75 | 0.88 | +0.01 | +1.25% | 310 | 2,315 | 20.96% |
| COST230623P00500000 | 2023-06-09 2:40PM EDT | 2023-06-23 | 1.57 | 1.48 | 1.70 | +0.11 | +7.53% | 33 | 357 | 18.40% |
| COST230630P00500000 | 2023-06-09 2:48PM EDT | 2023-06-30 | 2.64 | 2.44 | 2.75 | +0.33 | +14.29% | 21 | 175 | 18.14% |
| COST230707P00500000 | 2023-06-09 3:39PM EDT | 2023-07-07 | 3.50 | 3.35 | 3.75 | +0.33 | +10.41% | 21 | 190 | 18.03% |
| COST230714P00500000 | 2023-06-09 3:32PM EDT | 2023-07-14 | 4.32 | 4.15 | 4.75 | -0.03 | -0.69% | 4 | 9 | 18.09% |
| COST230721P00500000 | 2023-06-09 3:50PM EDT | 2023-07-21 | 5.26 | 4.95 | 5.30 | +0.51 | +10.74% | 80 | 683 | 17.46% |
| COST230915P00500000 | 2023-06-09 2:56PM EDT | 2023-09-15 | 10.90 | 10.75 | 11.05 | +0.67 | +6.55% | 68 | 635 | 17.53% |
| COST231020P00500000 | 2023-06-09 9:47AM EDT | 2023-10-20 | 13.65 | 14.25 | 14.95 | -0.24 | -1.73% | 10 | 178 | 18.42% |
| COST231117P00500000 | 2023-06-05 10:30AM EDT | 2023-11-17 | 17.37 | 16.40 | 17.30 | -0.88 | -4.82% | 4 | 51 | 18.57% |
| COST240119P00500000 | 2023-06-09 3:25PM EDT | 2024-01-19 | 21.10 | 20.85 | 21.85 | +0.53 | +2.58% | 9 | 788 | 18.71% |
| COST240216P00500000 | 2023-06-01 2:19PM EDT | 2024-02-16 | 27.47 | 21.95 | 23.60 | 0.00 | - | - | 5 | 18.71% |
| COST240621P00500000 | 2023-06-08 9:51AM EDT | 2024-06-21 | 30.05 | 27.95 | 30.30 | 0.00 | - | 4 | 238 | 18.60% |
| COST250117P00500000 | 2023-06-08 12:07PM EDT | 2025-01-17 | 34.65 | 35.55 | 38.20 | -2.10 | -5.71% | 4 | 527 | 18.04% |
© 2023 Yahoo. All rights reserved.