Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00390000 | 2022-06-16 11:17AM EDT | 2022-07-15 | 66.36 | 94.25 | 97.30 | 0.00 | - | 1 | 13 | 77.39% |
| COST220812C00390000 | 2022-07-01 1:02PM EDT | 2022-08-12 | 91.50 | 93.90 | 100.95 | +91.50 | - | 8 | - | 57.81% |
| COST220819C00390000 | 2022-06-14 10:48AM EDT | 2022-08-19 | 71.40 | 96.00 | 99.30 | 0.00 | - | - | 2 | 47.80% |
| COST221021C00390000 | 2022-07-01 10:11AM EDT | 2022-10-21 | 106.00 | 102.20 | 104.95 | +10.34 | +10.81% | 2 | 41 | 42.11% |
| COST230120C00390000 | 2022-06-01 11:53AM EDT | 2023-01-20 | 91.95 | 108.05 | 110.65 | 0.00 | - | 116 | 321 | 37.62% |
| COST230616C00390000 | 2022-05-23 10:50AM EDT | 2023-06-16 | 79.22 | 102.90 | 106.55 | 0.00 | - | 3 | 7 | 25.11% |
| COST240119C00390000 | 2022-06-02 11:34AM EDT | 2024-01-19 | 124.41 | 133.25 | 138.45 | 0.00 | - | 1 | 7 | 38.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00390000 | 2022-06-30 1:39PM EDT | 2022-07-08 | 0.09 | 0.01 | 0.06 | 0.00 | - | 9 | 43 | 69.14% |
| COST220715P00390000 | 2022-07-01 3:02PM EDT | 2022-07-15 | 0.19 | 0.16 | 0.32 | -0.18 | -48.65% | 40 | 251 | 56.01% |
| COST220722P00390000 | 2022-06-29 11:36AM EDT | 2022-07-22 | 0.92 | 0.38 | 0.59 | 0.00 | - | 4 | 22 | 51.17% |
| COST220729P00390000 | 2022-07-01 12:52PM EDT | 2022-07-29 | 1.09 | 0.72 | 1.02 | -4.11 | -79.04% | 2 | 12 | 48.34% |
| COST220805P00390000 | 2022-06-30 3:14PM EDT | 2022-08-05 | 1.78 | 0.36 | 1.48 | 0.00 | - | - | 5 | 46.28% |
| COST220819P00390000 | 2022-07-01 12:44PM EDT | 2022-08-19 | 2.47 | 2.02 | 2.12 | -0.08 | -3.14% | 3 | 585 | 42.02% |
| COST220916P00390000 | 2022-07-01 3:43PM EDT | 2022-09-16 | 3.70 | 3.55 | 3.75 | -0.60 | -13.95% | 51 | 92 | 38.45% |
| COST221021P00390000 | 2022-07-01 12:30PM EDT | 2022-10-21 | 6.90 | 6.00 | 6.20 | -0.17 | -2.40% | 24 | 803 | 36.86% |
| COST230120P00390000 | 2022-06-30 3:47PM EDT | 2023-01-20 | 12.00 | 10.50 | 11.25 | 0.00 | - | 104 | 468 | 33.62% |
| COST230616P00390000 | 2022-06-27 9:52AM EDT | 2023-06-16 | 18.99 | 17.85 | 18.85 | 0.00 | - | 2 | 181 | 31.73% |
| COST240119P00390000 | 2022-06-30 2:42PM EDT | 2024-01-19 | 27.00 | 24.95 | 26.20 | 0.00 | - | 2 | 50 | 29.18% |
© 2022 Yahoo. All rights reserved.
