Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00320000 | 2022-06-02 12:37PM EDT | 2022-07-15 | 156.10 | 164.15 | 167.80 | 0.00 | - | 1 | 7 | 97.56% |
| COST220812C00320000 | 2022-07-01 1:02PM EDT | 2022-08-12 | 160.45 | 162.45 | 170.20 | +160.45 | - | 4 | - | 60.99% |
| COST221021C00320000 | 2022-03-17 2:56PM EDT | 2022-10-21 | 234.19 | 268.35 | 276.15 | 0.00 | - | - | 2 | 215.64% |
| COST230120C00320000 | 2022-06-09 11:07AM EDT | 2023-01-20 | 166.35 | 171.30 | 175.20 | 0.00 | - | 1 | 224 | 49.97% |
| COST240119C00320000 | 2022-06-21 12:47PM EDT | 2024-01-19 | 169.70 | 186.95 | 192.40 | 0.00 | - | 1 | 13 | 43.64% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00320000 | 2022-06-22 11:18AM EDT | 2022-07-08 | 0.10 | 0.00 | 0.28 | 0.00 | - | 3 | 9 | 143.75% |
| COST220715P00320000 | 2022-06-28 11:30AM EDT | 2022-07-15 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 31 | 81.25% |
| COST220722P00320000 | 2022-06-22 1:21PM EDT | 2022-07-22 | 0.39 | 0.00 | 0.32 | 0.00 | - | 1 | 8 | 74.90% |
| COST220729P00320000 | 2022-06-29 11:18AM EDT | 2022-07-29 | 0.29 | 0.00 | 0.61 | 0.00 | - | 6 | 7 | 69.39% |
| COST220805P00320000 | 2022-06-27 2:12PM EDT | 2022-08-05 | 0.34 | 0.00 | 0.84 | 0.00 | - | - | 1 | 64.36% |
| COST220819P00320000 | 2022-06-27 11:09AM EDT | 2022-08-19 | 0.55 | 0.35 | 0.72 | 0.00 | - | 20 | 42 | 55.86% |
| COST220916P00320000 | 2022-06-30 12:35PM EDT | 2022-09-16 | 1.27 | 0.95 | 1.19 | 0.00 | - | 1 | 9 | 50.37% |
| COST221021P00320000 | 2022-06-21 12:37PM EDT | 2022-10-21 | 3.00 | 1.81 | 2.08 | 0.00 | - | 16 | 79 | 46.24% |
| COST230120P00320000 | 2022-06-24 12:42PM EDT | 2023-01-20 | 4.45 | 3.75 | 4.00 | 0.00 | - | 3 | 149 | 39.53% |
| COST230616P00320000 | 2022-06-29 10:50AM EDT | 2023-06-16 | 9.10 | 7.35 | 8.80 | 0.00 | - | 1 | 60 | 37.19% |
| COST240119P00320000 | 2022-05-18 12:31PM EDT | 2024-01-19 | 23.00 | 16.80 | 17.45 | 0.00 | - | 11 | 30 | 36.80% |
© 2022 Yahoo. All rights reserved.
