Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00460000 | 2022-07-01 1:38PM EDT | 2022-07-08 | 22.57 | 26.30 | 27.95 | +1.74 | +8.35% | 18 | 56 | 46.88% |
| COST220715C00460000 | 2022-07-01 2:31PM EDT | 2022-07-15 | 27.39 | 28.60 | 30.10 | +1.44 | +5.55% | 11 | 259 | 39.43% |
| COST220722C00460000 | 2022-07-01 3:54PM EDT | 2022-07-22 | 31.15 | 30.65 | 32.25 | +10.19 | +48.62% | 2 | 125 | 37.70% |
| COST220729C00460000 | 2022-06-30 9:52AM EDT | 2022-07-29 | 21.81 | 31.45 | 35.15 | 0.00 | - | 3 | 36 | 39.03% |
| COST220805C00460000 | 2022-06-29 3:37PM EDT | 2022-08-05 | 24.68 | 34.15 | 36.50 | 0.00 | - | 1 | 2 | 37.35% |
| COST220812C00460000 | 2022-07-01 1:02PM EDT | 2022-08-12 | 31.30 | 34.20 | 37.85 | +0.32 | +1.03% | 4 | 1 | 36.34% |
| COST220819C00460000 | 2022-07-01 2:01PM EDT | 2022-08-19 | 34.80 | 36.95 | 38.25 | +9.46 | +37.33% | 9 | 144 | 34.18% |
| COST220916C00460000 | 2022-06-30 2:42PM EDT | 2022-09-16 | 39.30 | 42.00 | 43.30 | 0.00 | - | 1 | 46 | 33.47% |
| COST221021C00460000 | 2022-07-01 12:28PM EDT | 2022-10-21 | 45.53 | 48.20 | 49.55 | +0.03 | +0.07% | 3 | 212 | 34.02% |
| COST230120C00460000 | 2022-07-01 3:19PM EDT | 2023-01-20 | 58.55 | 58.65 | 61.65 | +0.94 | +1.63% | 4 | 616 | 34.14% |
| COST230616C00460000 | 2022-07-01 1:45PM EDT | 2023-06-16 | 72.58 | 74.00 | 76.20 | +4.33 | +6.34% | 1 | 67 | 34.07% |
| COST240119C00460000 | 2022-07-01 12:46PM EDT | 2024-01-19 | 88.20 | 89.30 | 95.10 | -0.40 | -0.45% | 1 | 103 | 35.02% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00460000 | 2022-07-01 3:45PM EDT | 2022-07-08 | 1.36 | 1.17 | 1.35 | -1.58 | -53.74% | 112 | 337 | 40.13% |
| COST220715P00460000 | 2022-07-01 3:32PM EDT | 2022-07-15 | 3.80 | 3.25 | 3.50 | -2.05 | -35.04% | 236 | 1,976 | 36.06% |
| COST220722P00460000 | 2022-07-01 3:03PM EDT | 2022-07-22 | 6.01 | 5.05 | 5.35 | -1.94 | -24.40% | 13 | 197 | 34.40% |
| COST220729P00460000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 7.24 | 6.80 | 7.30 | -5.85 | -44.69% | 18 | 102 | 34.18% |
| COST220805P00460000 | 2022-06-29 12:50PM EDT | 2022-08-05 | 14.30 | 8.25 | 9.35 | 0.00 | - | 2 | 7 | 34.57% |
| COST220819P00460000 | 2022-07-01 3:50PM EDT | 2022-08-19 | 11.36 | 11.00 | 11.45 | -2.29 | -16.78% | 17 | 174 | 32.48% |
| COST220916P00460000 | 2022-07-01 12:38PM EDT | 2022-09-16 | 17.30 | 15.05 | 15.65 | -0.12 | -0.69% | 6 | 170 | 31.10% |
| COST221021P00460000 | 2022-07-01 3:53PM EDT | 2022-10-21 | 20.95 | 20.15 | 20.65 | -1.60 | -7.10% | 13 | 205 | 30.84% |
| COST230120P00460000 | 2022-07-01 3:04PM EDT | 2023-01-20 | 30.20 | 28.50 | 29.25 | -1.23 | -3.91% | 17 | 614 | 29.25% |
| COST230616P00460000 | 2022-07-01 10:55AM EDT | 2023-06-16 | 40.20 | 38.35 | 39.95 | +0.60 | +1.52% | 5 | 35 | 28.24% |
| COST240119P00460000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 49.25 | 48.10 | 49.55 | 0.00 | - | 7 | 84 | 26.37% |
© 2022 Yahoo. All rights reserved.
