Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00360000 | 2022-05-05 2:25PM EDT | 2022-07-15 | 161.30 | 116.70 | 119.90 | 0.00 | - | 2 | 6 | 0.00% |
| COST220722C00360000 | 2022-06-07 3:28PM EDT | 2022-07-22 | 113.55 | 124.10 | 128.35 | 0.00 | - | - | 2 | 62.65% |
| COST220819C00360000 | 2022-06-21 12:16PM EDT | 2022-08-19 | 102.69 | 125.30 | 128.55 | 0.00 | - | - | 1 | 56.79% |
| COST221021C00360000 | 2022-06-16 2:54PM EDT | 2022-10-21 | 100.85 | 129.15 | 133.15 | 0.00 | - | 2 | 11 | 48.60% |
| COST230120C00360000 | 2022-06-28 3:46PM EDT | 2023-01-20 | 122.40 | 135.40 | 138.65 | 0.00 | - | 1 | 155 | 43.52% |
| COST240119C00360000 | 2022-06-10 12:54PM EDT | 2024-01-19 | 142.35 | 155.35 | 161.30 | 0.00 | - | 1 | 6 | 40.61% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00360000 | 2022-06-29 10:41AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 79.69% |
| COST220715P00360000 | 2022-07-01 12:49PM EDT | 2022-07-15 | 0.10 | 0.03 | 0.18 | -0.19 | -65.52% | 6 | 105 | 63.87% |
| COST220722P00360000 | 2022-06-28 10:17AM EDT | 2022-07-22 | 0.23 | 0.06 | 0.35 | 0.00 | - | 2 | 11 | 55.86% |
| COST220729P00360000 | 2022-07-01 3:16PM EDT | 2022-07-29 | 0.47 | 0.37 | 0.56 | 0.00 | - | 1 | 4 | 53.96% |
| COST220819P00360000 | 2022-07-01 10:15AM EDT | 2022-08-19 | 1.19 | 1.07 | 1.32 | -0.59 | -33.15% | 6 | 123 | 48.44% |
| COST220916P00360000 | 2022-07-01 2:44PM EDT | 2022-09-16 | 2.10 | 1.92 | 2.17 | -0.33 | -13.58% | 1 | 14 | 42.65% |
| COST221021P00360000 | 2022-07-01 10:17AM EDT | 2022-10-21 | 3.87 | 3.55 | 3.75 | -0.58 | -13.03% | 10 | 202 | 40.17% |
| COST230120P00360000 | 2022-07-01 3:33PM EDT | 2023-01-20 | 7.20 | 6.85 | 7.25 | -0.60 | -7.69% | 205 | 944 | 35.83% |
| COST230616P00360000 | 2022-06-16 10:13AM EDT | 2023-06-16 | 20.12 | 12.55 | 13.35 | 0.00 | - | 5 | 9 | 33.57% |
| COST240119P00360000 | 2022-07-01 1:00PM EDT | 2024-01-19 | 20.05 | 18.45 | 19.35 | -1.01 | -4.80% | 1 | 15 | 30.57% |
© 2022 Yahoo. All rights reserved.
