Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00450000 | 2022-07-01 9:55AM EDT | 2022-07-08 | 39.56 | 34.35 | 37.60 | +12.01 | +43.59% | 10 | 119 | 56.01% |
| COST220715C00450000 | 2022-07-01 2:54PM EDT | 2022-07-15 | 36.00 | 37.10 | 39.45 | +1.16 | +3.33% | 15 | 1,790 | 45.52% |
| COST220722C00450000 | 2022-06-30 11:05AM EDT | 2022-07-22 | 32.00 | 38.55 | 40.55 | 0.00 | - | 1 | 53 | 39.98% |
| COST220729C00450000 | 2022-06-29 2:55PM EDT | 2022-07-29 | 30.13 | 38.90 | 43.05 | 0.00 | - | 1 | 22 | 40.92% |
| COST220805C00450000 | 2022-07-01 3:51PM EDT | 2022-08-05 | 41.15 | 40.10 | 44.10 | +3.15 | +8.29% | 1 | 3 | 38.68% |
| COST220812C00450000 | 2022-07-01 1:00PM EDT | 2022-08-12 | 39.00 | 41.85 | 45.50 | +39.00 | - | 2 | 0 | 37.91% |
| COST220819C00450000 | 2022-07-01 1:18PM EDT | 2022-08-19 | 40.00 | 44.05 | 45.95 | +5.27 | +15.17% | 5 | 72 | 35.78% |
| COST220916C00450000 | 2022-06-30 12:15PM EDT | 2022-09-16 | 44.15 | 48.90 | 50.40 | 0.00 | - | 5 | 50 | 34.42% |
| COST221021C00450000 | 2022-07-01 10:07AM EDT | 2022-10-21 | 58.54 | 54.85 | 56.50 | +10.04 | +20.70% | 6 | 310 | 35.01% |
| COST230120C00450000 | 2022-07-01 3:56PM EDT | 2023-01-20 | 65.85 | 65.20 | 68.65 | +1.70 | +2.65% | 42 | 318 | 35.26% |
| COST230616C00450000 | 2022-06-27 11:39AM EDT | 2023-06-16 | 79.75 | 80.10 | 83.75 | 0.00 | - | 4 | 64 | 35.46% |
| COST240119C00450000 | 2022-07-01 2:48PM EDT | 2024-01-19 | 94.55 | 95.20 | 100.95 | +1.90 | +2.05% | 2 | 332 | 35.53% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00450000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.65 | 0.61 | 0.72 | -0.79 | -54.86% | 169 | 228 | 43.85% |
| COST220715P00450000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 2.12 | 2.03 | 2.23 | -1.43 | -40.28% | 249 | 1,952 | 38.34% |
| COST220722P00450000 | 2022-07-01 3:43PM EDT | 2022-07-22 | 3.68 | 3.40 | 3.70 | -2.07 | -36.00% | 32 | 101 | 36.22% |
| COST220729P00450000 | 2022-07-01 3:05PM EDT | 2022-07-29 | 5.93 | 4.90 | 5.30 | -1.07 | -15.29% | 131 | 76 | 35.63% |
| COST220805P00450000 | 2022-07-01 1:36PM EDT | 2022-08-05 | 7.90 | 6.15 | 7.45 | -0.17 | -2.11% | 8 | 22 | 36.69% |
| COST220812P00450000 | 2022-07-01 3:34PM EDT | 2022-08-12 | 8.04 | 7.30 | 8.05 | -1.09 | -11.94% | 1 | 1 | 34.56% |
| COST220819P00450000 | 2022-07-01 3:50PM EDT | 2022-08-19 | 8.87 | 8.55 | 9.10 | -1.92 | -17.79% | 33 | 283 | 33.82% |
| COST220916P00450000 | 2022-07-01 3:09PM EDT | 2022-09-16 | 13.28 | 12.15 | 12.80 | -1.52 | -10.27% | 6 | 138 | 31.95% |
| COST221021P00450000 | 2022-07-01 1:00PM EDT | 2022-10-21 | 19.80 | 17.20 | 17.55 | -1.20 | -5.71% | 21 | 589 | 31.61% |
| COST230120P00450000 | 2022-07-01 3:09PM EDT | 2023-01-20 | 26.30 | 25.00 | 25.80 | -1.45 | -5.23% | 4 | 606 | 29.85% |
| COST230616P00450000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 37.80 | 34.65 | 37.95 | -6.60 | -14.86% | 1 | 49 | 29.73% |
| COST240119P00450000 | 2022-06-30 2:57PM EDT | 2024-01-19 | 46.95 | 43.55 | 45.80 | 0.00 | - | 9 | 257 | 26.87% |
© 2022 Yahoo. All rights reserved.
