Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00340000 | 2022-05-19 11:38AM EDT | 2022-07-15 | 92.20 | 107.00 | 110.10 | 0.00 | - | 1 | 2 | 0.00% |
| COST220722C00340000 | 2022-06-21 1:59PM EDT | 2022-07-22 | 123.40 | 144.00 | 147.70 | 0.00 | - | - | 1 | 59.18% |
| COST220916C00340000 | 2022-06-17 11:19AM EDT | 2022-09-16 | 112.65 | 146.15 | 149.55 | 0.00 | - | 4 | 1 | 55.87% |
| COST221021C00340000 | 2022-04-27 10:21AM EDT | 2022-10-21 | 219.50 | 136.30 | 140.25 | 0.00 | - | - | 1 | 0.00% |
| COST230120C00340000 | 2022-05-23 9:44AM EDT | 2023-01-20 | 101.90 | 132.25 | 134.60 | 0.00 | - | 1 | 132 | 0.00% |
| COST230616C00340000 | 2022-05-24 3:28PM EDT | 2023-06-16 | 122.50 | 152.30 | 157.30 | 0.00 | - | 2 | 4 | 36.01% |
| COST240119C00340000 | 2022-01-06 3:45PM EDT | 2024-01-19 | 232.85 | 197.35 | 205.10 | 0.00 | - | 4 | 10 | 57.24% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00340000 | 2022-06-22 3:48PM EDT | 2022-07-08 | 0.19 | 0.00 | 0.21 | 0.00 | - | 6 | 30 | 110.16% |
| COST220715P00340000 | 2022-07-01 1:21PM EDT | 2022-07-15 | 0.05 | 0.02 | 0.30 | -0.05 | -50.00% | 1 | 145 | 78.52% |
| COST220722P00340000 | 2022-06-29 2:00PM EDT | 2022-07-22 | 0.20 | 0.05 | 0.11 | 0.00 | - | 1 | 14 | 58.50% |
| COST220729P00340000 | 2022-07-01 2:25PM EDT | 2022-07-29 | 0.26 | 0.09 | 0.40 | -0.11 | -29.73% | 1 | 7 | 57.52% |
| COST220819P00340000 | 2022-06-30 12:41PM EDT | 2022-08-19 | 0.91 | 0.60 | 0.97 | 0.00 | - | 1 | 4 | 51.20% |
| COST220916P00340000 | 2022-06-22 10:10AM EDT | 2022-09-16 | 2.57 | 1.28 | 1.60 | 0.00 | - | 1 | 2 | 46.27% |
| COST221021P00340000 | 2022-06-29 9:52AM EDT | 2022-10-21 | 3.35 | 2.51 | 2.78 | 0.00 | - | 1 | 80 | 43.00% |
| COST230120P00340000 | 2022-06-30 3:03PM EDT | 2023-01-20 | 5.90 | 5.05 | 5.35 | 0.00 | - | 3 | 161 | 37.48% |
| COST230616P00340000 | 2022-06-16 1:05PM EDT | 2023-06-16 | 15.75 | 9.85 | 10.40 | 0.00 | - | 1 | 2 | 34.81% |
| COST240119P00340000 | 2022-06-23 10:37AM EDT | 2024-01-19 | 17.80 | 14.45 | 15.75 | 0.00 | - | 1 | 31 | 31.66% |
© 2022 Yahoo. All rights reserved.
