COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:590.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00590000 | 2023-06-02 9:32AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 74 | 50.00% |
| COST230616C00590000 | 2023-06-05 2:02PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 111 | 32.32% |
| COST230623C00590000 | 2023-06-06 12:48PM EDT | 2023-06-23 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 26.47% |
| COST230707C00590000 | 2023-06-05 1:06PM EDT | 2023-07-07 | 0.22 | 0.07 | 0.26 | 0.00 | - | 3 | 3 | 21.88% |
| COST230721C00590000 | 2023-06-07 9:37AM EDT | 2023-07-21 | 0.25 | 0.23 | 0.29 | -0.04 | -13.79% | 4 | 204 | 18.46% |
| COST230915C00590000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 1.75 | 1.69 | 1.86 | 0.00 | - | 12 | 190 | 17.68% |
| COST231020C00590000 | 2023-06-06 11:09AM EDT | 2023-10-20 | 3.95 | 3.70 | 4.20 | 0.00 | - | 1 | 137 | 19.05% |
| COST231117C00590000 | 2023-06-06 11:16AM EDT | 2023-11-17 | 5.40 | 5.55 | 5.90 | 0.00 | - | 5 | 6 | 19.38% |
| COST240119C00590000 | 2023-06-06 11:30AM EDT | 2024-01-19 | 10.60 | 10.80 | 11.60 | 0.00 | - | 40 | 681 | 21.32% |
| COST240621C00590000 | 2023-06-05 12:24PM EDT | 2024-06-21 | 24.85 | 21.65 | 25.35 | 0.00 | - | 6 | 66 | 24.00% |
| COST250117C00590000 | 2023-06-06 2:28PM EDT | 2025-01-17 | 38.15 | 36.30 | 41.20 | 0.00 | - | 2 | 773 | 25.61% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00590000 | 2023-05-24 3:51PM EDT | 2023-06-16 | 106.58 | 71.05 | 74.25 | 0.00 | - | - | 0 | 56.79% |
| COST231020P00590000 | 2023-05-04 3:49PM EDT | 2023-10-20 | 99.48 | 76.10 | 79.25 | 0.00 | - | - | 0 | 22.55% |
| COST240119P00590000 | 2023-06-02 9:34AM EDT | 2024-01-19 | 75.35 | 71.25 | 76.15 | 0.00 | - | 1 | 4 | 14.39% |
| COST240621P00590000 | 2023-04-28 1:03PM EDT | 2024-06-21 | 91.10 | 84.90 | 88.35 | 0.00 | - | 22 | 18 | 19.06% |
| COST250117P00590000 | 2023-06-01 3:08PM EDT | 2025-01-17 | 86.40 | 79.60 | 84.65 | 0.00 | - | 13 | 85 | 13.61% |
© 2023 Yahoo. All rights reserved.