Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00330000 | 2022-04-08 3:46PM EDT | 2022-07-15 | 272.80 | 173.65 | 177.65 | 0.00 | - | 1 | 1 | 241.85% |
| COST221021C00330000 | 2022-06-27 1:22PM EDT | 2022-10-21 | 157.00 | 157.55 | 161.70 | 0.00 | - | 1 | 3 | 55.37% |
| COST230120C00330000 | 2022-06-13 2:28PM EDT | 2023-01-20 | 138.84 | 162.10 | 165.55 | 0.00 | - | 1 | 335 | 47.58% |
| COST230616C00330000 | 2022-06-01 1:26PM EDT | 2023-06-16 | 148.35 | 169.45 | 175.55 | 0.00 | - | 1 | 3 | 46.56% |
| COST240119C00330000 | 2022-06-07 11:04AM EDT | 2024-01-19 | 168.80 | 179.35 | 184.45 | 0.00 | - | 1 | 1 | 42.83% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00330000 | 2022-06-21 11:07AM EDT | 2022-07-08 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 69 | 109.38% |
| COST220715P00330000 | 2022-06-28 11:21AM EDT | 2022-07-15 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 72 | 84.18% |
| COST220722P00330000 | 2022-06-23 3:34PM EDT | 2022-07-22 | 0.29 | 0.03 | 0.33 | 0.00 | - | - | 8 | 69.04% |
| COST220729P00330000 | 2022-06-29 2:00PM EDT | 2022-07-29 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 65.43% |
| COST220819P00330000 | 2022-07-01 3:54PM EDT | 2022-08-19 | 0.65 | 0.47 | 0.82 | -0.01 | -1.52% | 2 | 19 | 53.17% |
| COST220916P00330000 | 2022-06-30 12:35PM EDT | 2022-09-16 | 1.47 | 1.03 | 1.36 | 0.00 | - | 1 | 15 | 48.00% |
| COST221021P00330000 | 2022-07-01 10:12AM EDT | 2022-10-21 | 2.46 | 1.91 | 2.43 | -0.17 | -6.46% | 1 | 72 | 44.60% |
| COST230120P00330000 | 2022-07-01 3:50PM EDT | 2023-01-20 | 4.61 | 4.35 | 4.65 | -0.74 | -13.83% | 6 | 339 | 38.49% |
| COST230616P00330000 | 2022-06-24 3:44PM EDT | 2023-06-16 | 9.25 | 8.40 | 10.10 | 0.00 | - | 10 | 17 | 36.59% |
| COST240119P00330000 | 2022-06-10 12:54PM EDT | 2024-01-19 | 18.26 | 13.75 | 14.10 | 0.00 | - | 1 | 119 | 32.18% |
© 2022 Yahoo. All rights reserved.
