Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220722C00290000 | 2022-06-09 9:36AM EDT | 2022-07-22 | 182.90 | 193.90 | 197.65 | 0.00 | - | - | 2 | 69.53% |
| COST230120C00290000 | 2022-06-21 9:51AM EDT | 2023-01-20 | 173.50 | 199.45 | 204.00 | 0.00 | - | 1 | 101 | 51.72% |
| COST240119C00290000 | 2022-06-23 3:08PM EDT | 2024-01-19 | 205.55 | 212.05 | 218.55 | 0.00 | - | 5 | 22 | 47.43% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00290000 | 2022-06-22 12:01PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 39 | 128.13% |
| COST220715P00290000 | 2022-06-30 11:38AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.13 | 0.00 | - | 8 | 107 | 99.61% |
| COST220722P00290000 | 2022-06-16 2:46PM EDT | 2022-07-22 | 0.37 | 0.00 | 0.30 | 0.00 | - | - | 3 | 87.89% |
| COST220729P00290000 | 2022-06-14 12:21PM EDT | 2022-07-29 | 0.73 | 0.00 | 0.37 | 0.00 | - | - | 5 | 77.44% |
| COST220805P00290000 | 2022-06-28 1:59PM EDT | 2022-08-05 | 0.18 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 70.51% |
| COST220819P00290000 | 2022-06-28 9:53AM EDT | 2022-08-19 | 0.25 | 0.11 | 0.50 | 0.00 | - | 10 | 10 | 61.82% |
| COST220916P00290000 | 2022-06-23 11:26AM EDT | 2022-09-16 | 0.77 | 0.38 | 0.83 | 0.00 | - | - | 2 | 54.00% |
| COST221021P00290000 | 2022-07-01 3:52PM EDT | 2022-10-21 | 1.20 | 0.71 | 1.35 | -0.10 | -7.69% | 2 | 64 | 50.85% |
| COST230120P00290000 | 2022-06-28 3:19PM EDT | 2023-01-20 | 2.90 | 2.50 | 2.99 | 0.00 | - | 1 | 157 | 43.99% |
| COST230616P00290000 | 2022-06-27 2:12PM EDT | 2023-06-16 | 5.60 | 5.00 | 5.70 | 0.00 | - | 1 | 14 | 38.92% |
| COST240119P00290000 | 2022-05-20 2:07PM EDT | 2024-01-19 | 20.50 | 10.50 | 15.20 | 0.00 | - | 2 | 27 | 40.89% |
© 2022 Yahoo. All rights reserved.
