COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:680.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00680000 | 2023-05-25 3:59PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.01 | 0.00 | - | 377 | 326 | 159.38% |
| COST230616C00680000 | 2023-05-25 3:53PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 132 | 646 | 47.27% |
| COST230623C00680000 | 2023-05-25 3:56PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 1 | 42.48% |
| COST230721C00680000 | 2023-04-26 11:22AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 41 | 28.13% |
| COST230915C00680000 | 2023-06-01 3:44PM EDT | 2023-09-15 | 0.18 | 0.06 | 0.21 | 0.00 | - | 1 | 116 | 21.90% |
| COST231020C00680000 | 2023-06-01 12:34PM EDT | 2023-10-20 | 0.34 | 0.26 | 0.44 | 0.00 | - | 20 | 24 | 20.95% |
| COST240119C00680000 | 2023-06-02 10:03AM EDT | 2024-01-19 | 1.12 | 1.15 | 1.53 | -0.13 | -10.40% | 1 | 573 | 20.03% |
| COST240621C00680000 | 2023-05-26 2:02PM EDT | 2024-06-21 | 5.30 | 5.75 | 6.25 | 0.00 | - | 4 | 99 | 21.35% |
| COST250117C00680000 | 2023-05-15 2:15PM EDT | 2025-01-17 | 14.70 | 14.80 | 16.25 | 0.00 | - | 2 | 22 | 23.23% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00680000 | 2023-03-02 3:45PM EDT | 2023-06-16 | 194.79 | 179.80 | 186.00 | 0.00 | - | 151 | 0 | 149.63% |
| COST230721P00680000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 167.84 | 163.85 | 165.65 | 0.00 | - | 7 | 0 | 0.00% |
| COST230915P00680000 | 2023-05-12 2:44PM EDT | 2023-09-15 | 178.64 | 161.70 | 168.00 | 0.00 | - | - | 0 | 32.23% |
| COST231020P00680000 | 2023-05-16 11:05AM EDT | 2023-10-20 | 182.41 | 161.80 | 167.95 | 0.00 | - | 2 | 0 | 27.84% |
| COST240119P00680000 | 2023-04-19 3:01PM EDT | 2024-01-19 | 183.84 | 179.00 | 188.00 | 0.00 | - | 2 | 0 | 42.10% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 2024-06-21 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 23.58% |
| COST250117P00680000 | 2022-10-21 2:50PM EDT | 2025-01-17 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.