Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00410000 | 2022-06-24 1:18PM EDT | 2022-07-15 | 69.72 | 74.55 | 77.90 | 0.00 | - | 1 | 34 | 65.42% |
| COST220722C00410000 | 2022-06-15 1:45PM EDT | 2022-07-22 | 51.25 | 74.85 | 78.55 | 0.00 | - | 5 | 4 | 56.51% |
| COST220819C00410000 | 2022-06-14 11:18AM EDT | 2022-08-19 | 55.94 | 78.00 | 80.90 | 0.00 | - | - | 3 | 43.70% |
| COST220916C00410000 | 2022-06-24 1:18PM EDT | 2022-09-16 | 76.57 | 80.65 | 83.30 | 0.00 | - | 1 | 8 | 39.61% |
| COST221021C00410000 | 2022-06-27 3:02PM EDT | 2022-10-21 | 82.50 | 85.65 | 87.70 | 0.00 | - | 1 | 23 | 39.27% |
| COST230120C00410000 | 2022-06-30 9:55AM EDT | 2023-01-20 | 82.50 | 93.90 | 96.05 | 0.00 | - | 8 | 154 | 37.18% |
| COST230616C00410000 | 2022-07-01 3:42PM EDT | 2023-06-16 | 107.20 | 105.80 | 110.30 | +4.10 | +3.98% | 2 | 27 | 37.82% |
| COST240119C00410000 | 2022-06-24 2:19PM EDT | 2024-01-19 | 117.50 | 119.50 | 126.70 | 0.00 | - | 3 | 65 | 37.91% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00410000 | 2022-07-01 3:45PM EDT | 2022-07-08 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 17 | 82 | 56.84% |
| COST220715P00410000 | 2022-07-01 1:56PM EDT | 2022-07-15 | 0.50 | 0.33 | 0.47 | -0.20 | -28.57% | 7 | 381 | 47.83% |
| COST220722P00410000 | 2022-07-01 11:48AM EDT | 2022-07-22 | 1.13 | 0.77 | 0.92 | -0.48 | -29.81% | 4 | 20 | 43.65% |
| COST220729P00410000 | 2022-06-30 9:37AM EDT | 2022-07-29 | 3.20 | 1.40 | 1.59 | 0.00 | - | 1 | 29 | 42.27% |
| COST220819P00410000 | 2022-07-01 2:36PM EDT | 2022-08-19 | 3.50 | 3.15 | 3.35 | -0.85 | -19.54% | 26 | 207 | 38.38% |
| COST220916P00410000 | 2022-07-01 10:25AM EDT | 2022-09-16 | 6.00 | 5.20 | 5.55 | -0.60 | -9.09% | 4 | 39 | 35.62% |
| COST221021P00410000 | 2022-07-01 3:58PM EDT | 2022-10-21 | 8.70 | 8.45 | 8.80 | -1.50 | -14.71% | 4 | 477 | 34.74% |
| COST230120P00410000 | 2022-07-01 12:26PM EDT | 2023-01-20 | 16.00 | 14.25 | 14.90 | -0.10 | -0.62% | 4 | 258 | 32.10% |
| COST230616P00410000 | 2022-07-01 12:01PM EDT | 2023-06-16 | 24.75 | 22.45 | 24.90 | -9.40 | -27.53% | 42 | 53 | 31.47% |
| COST240119P00410000 | 2022-07-01 12:00PM EDT | 2024-01-19 | 33.15 | 30.60 | 31.85 | -0.65 | -1.92% | 38 | 104 | 28.35% |
© 2022 Yahoo. All rights reserved.
