Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220812C00310000 | 2022-07-01 1:00PM EDT | 2022-08-12 | 170.50 | 172.35 | 180.15 | +170.50 | - | 2 | - | 63.72% |
| COST221021C00310000 | 2022-04-25 3:59PM EDT | 2022-10-21 | 260.78 | 136.00 | 139.75 | 0.00 | - | - | 1 | 0.00% |
| COST230120C00310000 | 2022-05-20 11:30AM EDT | 2023-01-20 | 122.50 | 145.70 | 149.15 | 0.00 | - | 1 | 82 | 0.00% |
| COST230616C00310000 | 2022-06-01 1:26PM EDT | 2023-06-16 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 47.89% |
| COST240119C00310000 | 2022-06-10 1:59PM EDT | 2024-01-19 | 183.00 | 195.20 | 201.60 | 0.00 | - | 6 | 12 | 45.29% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00310000 | 2022-06-28 12:17PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.28 | 0.00 | - | 3 | 5 | 153.52% |
| COST220715P00310000 | 2022-07-01 1:55PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 49 | 138 | 85.94% |
| COST220722P00310000 | 2022-06-23 11:22AM EDT | 2022-07-22 | 0.15 | 0.05 | 0.31 | 0.00 | - | 3 | 12 | 81.15% |
| COST220729P00310000 | 2022-06-23 11:23AM EDT | 2022-07-29 | 0.31 | 0.00 | 0.46 | 0.00 | - | 2 | 3 | 71.48% |
| COST220805P00310000 | 2022-07-01 2:27PM EDT | 2022-08-05 | 0.17 | 0.03 | 0.42 | +0.17 | - | 1 | 0 | 63.28% |
| COST220812P00310000 | 2022-07-01 3:52PM EDT | 2022-08-12 | 0.19 | 0.00 | 0.55 | +0.19 | - | 1 | - | 58.94% |
| COST220819P00310000 | 2022-07-01 12:35PM EDT | 2022-08-19 | 0.41 | 0.23 | 0.63 | -0.24 | -36.92% | 1 | 13 | 57.76% |
| COST220916P00310000 | 2022-06-30 3:25PM EDT | 2022-09-16 | 1.03 | 0.62 | 1.04 | 0.00 | - | 4 | 102 | 50.50% |
| COST221021P00310000 | 2022-07-01 12:07PM EDT | 2022-10-21 | 1.80 | 1.51 | 1.80 | -0.20 | -10.00% | 20 | 95 | 47.82% |
| COST230120P00310000 | 2022-06-24 10:17AM EDT | 2023-01-20 | 3.85 | 3.00 | 3.55 | 0.00 | - | 1 | 420 | 40.81% |
| COST230616P00310000 | 2022-05-23 9:57AM EDT | 2023-06-16 | 17.32 | 9.00 | 9.80 | 0.00 | - | 1 | 7 | 40.66% |
| COST240119P00310000 | 2022-06-02 3:54PM EDT | 2024-01-19 | 13.00 | 10.25 | 13.10 | 0.00 | - | 3 | 8 | 35.05% |
© 2022 Yahoo. All rights reserved.
