Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00420000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 65.46 | 64.50 | 67.45 | +3.64 | +5.89% | 2 | 3 | 59.67% |
| COST220715C00420000 | 2022-07-01 1:03PM EDT | 2022-07-15 | 59.55 | 64.40 | 67.95 | -3.00 | -4.80% | 3 | 135 | 60.91% |
| COST220729C00420000 | 2022-06-22 11:33AM EDT | 2022-07-29 | 49.46 | 66.05 | 70.05 | 0.00 | - | - | 1 | 50.28% |
| COST220819C00420000 | 2022-06-27 9:55AM EDT | 2022-08-19 | 65.35 | 69.45 | 71.05 | 0.00 | - | 1 | 3 | 40.08% |
| COST220916C00420000 | 2022-06-29 12:50PM EDT | 2022-09-16 | 61.45 | 72.45 | 74.65 | 0.00 | - | 1 | 7 | 38.46% |
| COST221021C00420000 | 2022-06-24 11:05AM EDT | 2022-10-21 | 73.90 | 76.60 | 79.10 | 0.00 | - | 1 | 42 | 37.80% |
| COST230120C00420000 | 2022-07-01 1:09PM EDT | 2023-01-20 | 82.54 | 86.30 | 88.00 | -2.46 | -2.89% | 3 | 403 | 36.07% |
| COST230616C00420000 | 2022-06-24 9:32AM EDT | 2023-06-16 | 98.99 | 99.20 | 102.95 | 0.00 | - | 1 | 10 | 37.00% |
| COST240119C00420000 | 2022-07-01 3:42PM EDT | 2024-01-19 | 114.65 | 113.45 | 119.35 | +2.60 | +2.32% | 5 | 67 | 37.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00420000 | 2022-07-01 3:36PM EDT | 2022-07-08 | 0.17 | 0.09 | 0.18 | -0.22 | -56.41% | 67 | 375 | 55.86% |
| COST220715P00420000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.59 | 0.52 | 0.64 | -0.39 | -39.80% | 56 | 363 | 46.31% |
| COST220722P00420000 | 2022-06-30 11:32AM EDT | 2022-07-22 | 2.16 | 1.12 | 1.30 | 0.00 | - | 44 | 47 | 42.63% |
| COST220729P00420000 | 2022-07-01 3:43PM EDT | 2022-07-29 | 2.07 | 1.91 | 2.17 | -1.63 | -44.05% | 7 | 31 | 41.30% |
| COST220805P00420000 | 2022-07-01 12:11PM EDT | 2022-08-05 | 3.42 | 2.50 | 2.90 | -0.35 | -9.28% | 33 | 145 | 39.67% |
| COST220819P00420000 | 2022-07-01 3:45PM EDT | 2022-08-19 | 4.28 | 4.05 | 4.25 | -1.01 | -19.09% | 35 | 247 | 37.30% |
| COST220916P00420000 | 2022-07-01 2:15PM EDT | 2022-09-16 | 7.30 | 6.50 | 6.85 | -0.80 | -9.88% | 24 | 33 | 34.79% |
| COST221021P00420000 | 2022-07-01 10:40AM EDT | 2022-10-21 | 11.00 | 10.05 | 10.45 | -0.95 | -7.95% | 1 | 822 | 33.96% |
| COST230120P00420000 | 2022-07-01 2:54PM EDT | 2023-01-20 | 17.40 | 16.55 | 17.05 | -1.20 | -6.45% | 9 | 1,126 | 31.45% |
| COST230616P00420000 | 2022-06-21 11:23AM EDT | 2023-06-16 | 33.45 | 25.25 | 26.45 | 0.00 | - | 1 | 140 | 30.19% |
| COST240119P00420000 | 2022-06-29 2:21PM EDT | 2024-01-19 | 37.75 | 33.35 | 35.55 | 0.00 | - | 13 | 46 | 28.26% |
© 2022 Yahoo. All rights reserved.
