Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00445000 | 2022-06-23 12:45PM EDT | 2022-07-08 | 46.80 | 40.25 | 42.55 | +16.84 | +56.21% | 1 | 11 | 55.96% |
| COST220715C00445000 | 2022-07-01 2:31PM EDT | 2022-07-15 | 40.37 | 41.90 | 43.40 | +1.57 | +4.05% | 195 | 85 | 42.73% |
| COST220722C00445000 | 2022-06-21 12:44PM EDT | 2022-07-22 | 28.00 | 41.95 | 45.15 | 0.00 | - | 2 | 7 | 41.06% |
| COST220729C00445000 | 2022-06-21 10:30AM EDT | 2022-07-29 | 27.30 | 43.65 | 47.05 | 0.00 | - | 4 | 36 | 40.74% |
| COST220819C00445000 | 2022-07-01 12:56PM EDT | 2022-08-19 | 44.75 | 48.00 | 50.10 | +0.05 | +0.11% | 8 | 11 | 36.46% |
| COST220916C00445000 | 2022-06-28 1:36PM EDT | 2022-09-16 | 44.40 | 52.00 | 54.20 | 0.00 | - | 1 | 5 | 34.80% |
| COST221021C00445000 | 2022-06-30 10:32AM EDT | 2022-10-21 | 51.75 | 58.15 | 59.85 | 0.00 | - | 3 | 98 | 35.08% |
| COST230120C00445000 | 2022-06-30 9:53AM EDT | 2023-01-20 | 58.85 | 68.25 | 71.20 | 0.00 | - | 2 | 15 | 34.93% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00445000 | 2022-07-01 3:33PM EDT | 2022-07-08 | 0.59 | 0.45 | 0.57 | -0.69 | -53.91% | 25 | 96 | 42.38% |
| COST220715P00445000 | 2022-07-01 3:04PM EDT | 2022-07-15 | 1.98 | 1.58 | 1.79 | -0.78 | -28.26% | 288 | 1,237 | 38.03% |
| COST220722P00445000 | 2022-07-01 1:27PM EDT | 2022-07-22 | 3.93 | 2.80 | 3.25 | -0.27 | -6.43% | 10 | 32 | 36.90% |
| COST220729P00445000 | 2022-07-01 3:12PM EDT | 2022-07-29 | 4.86 | 4.15 | 4.50 | -3.04 | -38.48% | 4 | 22 | 35.68% |
| COST220805P00445000 | 2022-07-01 2:55PM EDT | 2022-08-05 | 6.15 | 5.00 | 5.75 | -3.32 | -35.06% | 6 | 6 | 34.99% |
| COST220819P00445000 | 2022-07-01 3:33PM EDT | 2022-08-19 | 8.14 | 7.55 | 7.85 | -1.51 | -15.65% | 9 | 118 | 33.65% |
| COST220916P00445000 | 2022-07-01 10:34AM EDT | 2022-09-16 | 12.30 | 11.05 | 11.65 | -1.35 | -9.89% | 11 | 14 | 32.31% |
| COST221021P00445000 | 2022-07-01 3:58PM EDT | 2022-10-21 | 16.10 | 15.70 | 16.10 | -2.30 | -12.50% | 31 | 122 | 31.80% |
| COST230120P00445000 | 2022-07-01 12:58PM EDT | 2023-01-20 | 25.85 | 23.25 | 24.15 | 0.00 | - | 2 | 45 | 30.05% |
© 2022 Yahoo. All rights reserved.
