Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00425000 | 2022-07-01 9:38AM EDT | 2022-07-15 | 60.78 | 59.50 | 63.10 | +12.42 | +25.68% | 1 | 75 | 58.18% |
| COST220729C00425000 | 2022-06-22 11:33AM EDT | 2022-07-29 | 45.52 | 61.20 | 65.30 | 0.00 | - | - | 1 | 48.28% |
| COST220819C00425000 | 2022-06-30 10:22AM EDT | 2022-08-19 | 53.61 | 64.85 | 66.85 | 0.00 | - | 1 | 5 | 39.78% |
| COST220916C00425000 | 2022-06-28 1:23PM EDT | 2022-09-16 | 59.65 | 67.75 | 70.55 | 0.00 | - | 8 | 14 | 37.98% |
| COST221021C00425000 | 2022-06-27 2:43PM EDT | 2022-10-21 | 70.92 | 72.55 | 75.35 | 0.00 | - | 1 | 50 | 37.59% |
| COST230120C00425000 | 2022-06-30 9:52AM EDT | 2023-01-20 | 71.35 | 82.50 | 84.75 | 0.00 | - | 2 | 266 | 36.07% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00425000 | 2022-07-01 2:17PM EDT | 2022-07-08 | 0.25 | 0.12 | 0.24 | -0.35 | -58.33% | 69 | 243 | 54.10% |
| COST220715P00425000 | 2022-07-01 3:49PM EDT | 2022-07-15 | 0.70 | 0.63 | 0.81 | -0.80 | -53.33% | 424 | 2,282 | 45.26% |
| COST220722P00425000 | 2022-06-30 2:33PM EDT | 2022-07-22 | 2.30 | 1.33 | 1.56 | 0.00 | - | 3 | 68 | 41.65% |
| COST220729P00425000 | 2022-07-01 3:43PM EDT | 2022-07-29 | 2.43 | 2.20 | 2.57 | -2.51 | -50.81% | 2 | 30 | 40.57% |
| COST220805P00425000 | 2022-07-01 2:55PM EDT | 2022-08-05 | 3.40 | 2.59 | 3.35 | -0.85 | -20.00% | 3 | 14 | 38.91% |
| COST220819P00425000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 4.80 | 4.55 | 4.80 | -1.40 | -22.58% | 35 | 550 | 36.60% |
| COST220916P00425000 | 2022-07-01 3:21PM EDT | 2022-09-16 | 8.00 | 7.15 | 7.75 | -0.80 | -9.09% | 13 | 183 | 34.53% |
| COST221021P00425000 | 2022-06-30 3:44PM EDT | 2022-10-21 | 13.00 | 10.80 | 11.40 | 0.00 | - | 8 | 99 | 33.53% |
| COST230120P00425000 | 2022-07-01 12:50PM EDT | 2023-01-20 | 19.60 | 17.65 | 18.50 | -0.40 | -2.00% | 32 | 568 | 31.34% |
© 2022 Yahoo. All rights reserved.
