Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00440000 | 2022-06-27 2:23PM EDT | 2022-07-08 | 42.41 | 44.00 | 47.80 | 0.00 | - | 1 | 3 | 69.51% |
| COST220715C00440000 | 2022-07-01 9:44AM EDT | 2022-07-15 | 50.30 | 45.75 | 48.35 | +7.36 | +17.14% | 2 | 119 | 48.14% |
| COST220722C00440000 | 2022-06-27 2:22PM EDT | 2022-07-22 | 45.25 | 47.75 | 49.80 | 0.00 | - | 1 | 1 | 44.26% |
| COST220729C00440000 | 2022-06-23 10:38AM EDT | 2022-07-29 | 41.24 | 47.60 | 51.60 | 0.00 | - | 4 | 19 | 43.40% |
| COST220819C00440000 | 2022-07-01 12:59PM EDT | 2022-08-19 | 47.85 | 52.20 | 54.05 | +1.60 | +3.46% | 2 | 28 | 37.35% |
| COST220916C00440000 | 2022-06-30 3:48PM EDT | 2022-09-16 | 53.61 | 55.50 | 57.85 | 0.00 | - | 1 | 3 | 35.29% |
| COST221021C00440000 | 2022-06-30 3:08PM EDT | 2022-10-21 | 57.95 | 61.70 | 63.70 | 0.00 | - | 5 | 564 | 35.91% |
| COST230120C00440000 | 2022-07-01 1:03PM EDT | 2023-01-20 | 68.30 | 71.70 | 75.75 | +1.45 | +2.17% | 26 | 704 | 36.28% |
| COST230616C00440000 | 2022-06-24 1:58PM EDT | 2023-06-16 | 83.35 | 85.95 | 89.40 | 0.00 | - | 22 | 48 | 35.65% |
| COST240119C00440000 | 2022-07-01 3:11PM EDT | 2024-01-19 | 101.74 | 100.75 | 106.90 | +2.74 | +2.77% | 6 | 97 | 36.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00440000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.37 | 0.31 | 0.44 | -0.67 | -64.42% | 103 | 349 | 48.68% |
| COST220715P00440000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 1.37 | 1.26 | 1.44 | -0.83 | -37.73% | 21 | 2,409 | 40.82% |
| COST220722P00440000 | 2022-07-01 2:34PM EDT | 2022-07-22 | 2.78 | 2.32 | 2.65 | -0.87 | -23.84% | 56 | 77 | 38.54% |
| COST220729P00440000 | 2022-07-01 12:14PM EDT | 2022-07-29 | 4.80 | 3.60 | 3.85 | -1.45 | -23.20% | 10 | 116 | 37.21% |
| COST220805P00440000 | 2022-07-01 11:09AM EDT | 2022-08-05 | 5.42 | 4.20 | 5.05 | -1.33 | -19.70% | 3 | 32 | 36.43% |
| COST220812P00440000 | 2022-07-01 12:39PM EDT | 2022-08-12 | 7.05 | 5.60 | 6.05 | -0.68 | -8.80% | 1 | 2 | 35.49% |
| COST220819P00440000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 7.01 | 6.55 | 7.10 | -1.69 | -19.43% | 28 | 636 | 34.96% |
| COST220916P00440000 | 2022-07-01 3:50PM EDT | 2022-09-16 | 10.40 | 10.00 | 10.40 | -1.70 | -14.05% | 11 | 28 | 32.81% |
| COST221021P00440000 | 2022-07-01 3:58PM EDT | 2022-10-21 | 14.74 | 14.45 | 14.80 | -3.59 | -19.59% | 34 | 413 | 32.34% |
| COST230120P00440000 | 2022-07-01 12:57PM EDT | 2023-01-20 | 24.20 | 21.90 | 22.50 | -0.40 | -1.63% | 4 | 745 | 30.32% |
| COST230616P00440000 | 2022-07-01 10:13AM EDT | 2023-06-16 | 32.05 | 31.45 | 33.85 | -2.65 | -7.64% | 8 | 41 | 29.90% |
| COST240119P00440000 | 2022-06-27 9:33AM EDT | 2024-01-19 | 41.20 | 40.45 | 41.85 | 0.00 | - | 1 | 53 | 27.18% |
© 2022 Yahoo. All rights reserved.
