COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:620.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00620000 | 2023-05-26 9:52AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.78% |
| COST230616C00620000 | 2023-06-02 11:44AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 516 | 38.09% |
| COST230623C00620000 | 2023-05-31 2:51PM EDT | 2023-06-23 | 0.06 | 0.01 | 0.08 | 0.00 | - | - | 2 | 31.93% |
| COST230707C00620000 | 2023-05-31 3:33PM EDT | 2023-07-07 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 1 | 25.64% |
| COST230721C00620000 | 2023-06-05 12:25PM EDT | 2023-07-21 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 10 | 100 | 22.24% |
| COST230915C00620000 | 2023-06-02 2:48PM EDT | 2023-09-15 | 0.61 | 0.59 | 0.70 | 0.00 | - | 9 | 143 | 18.59% |
| COST231020C00620000 | 2023-06-05 10:49AM EDT | 2023-10-20 | 1.60 | 1.54 | 1.64 | +0.13 | +8.84% | 20 | 94 | 18.93% |
| COST231117C00620000 | 2023-06-02 10:36AM EDT | 2023-11-17 | 2.55 | 2.28 | 2.47 | 0.00 | - | 20 | 34 | 18.93% |
| COST240119C00620000 | 2023-06-05 10:40AM EDT | 2024-01-19 | 5.58 | 5.45 | 5.85 | +0.48 | +9.41% | 12 | 776 | 20.36% |
| COST240216C00620000 | 2023-06-05 10:07AM EDT | 2024-02-16 | 7.20 | 6.85 | 7.55 | -0.25 | -3.36% | 2 | 18 | 20.84% |
| COST240621C00620000 | 2023-05-26 10:59AM EDT | 2024-06-21 | 11.75 | 15.40 | 16.50 | 0.00 | - | 1 | 70 | 22.90% |
| COST250117C00620000 | 2023-06-01 3:25PM EDT | 2025-01-17 | 28.80 | 29.00 | 30.30 | 0.00 | - | 2 | 60 | 24.48% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00620000 | 2023-04-20 9:53AM EDT | 2023-06-16 | 121.03 | 121.90 | 124.40 | 0.00 | - | 78 | 0 | 139.48% |
| COST230915P00620000 | 2023-04-19 1:26PM EDT | 2023-09-15 | 123.49 | 119.00 | 127.95 | 0.00 | - | 2 | 0 | 52.73% |
| COST240119P00620000 | 2023-04-06 11:07AM EDT | 2024-01-19 | 136.65 | 119.50 | 122.70 | 0.00 | - | 2 | 0 | 31.62% |
| COST240621P00620000 | 2023-03-03 4:25PM EDT | 2024-06-21 | 143.50 | 121.35 | 125.65 | 0.00 | - | 14 | 0 | 26.11% |
| COST250117P00620000 | 2023-05-31 11:03AM EDT | 2025-01-17 | 112.15 | 104.55 | 108.10 | 0.00 | - | 3 | 5 | 11.80% |
© 2023 Yahoo. All rights reserved.