Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00470000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 18.10 | 17.80 | 19.00 | +4.30 | +31.16% | 35 | 63 | 36.87% |
| COST220715C00470000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 21.50 | 20.85 | 22.00 | +2.80 | +14.97% | 217 | 625 | 34.97% |
| COST220722C00470000 | 2022-07-01 1:41PM EDT | 2022-07-22 | 20.79 | 22.50 | 24.50 | +5.29 | +34.13% | 16 | 92 | 34.41% |
| COST220729C00470000 | 2022-07-01 3:50PM EDT | 2022-07-29 | 25.50 | 24.15 | 27.90 | +3.50 | +15.91% | 2 | 61 | 36.63% |
| COST220805C00470000 | 2022-07-01 2:37PM EDT | 2022-08-05 | 25.60 | 27.00 | 29.20 | -0.12 | -0.47% | 5 | 12 | 35.00% |
| COST220819C00470000 | 2022-07-01 11:17AM EDT | 2022-08-19 | 30.97 | 30.30 | 31.30 | +2.62 | +9.24% | 1 | 76 | 32.63% |
| COST220916C00470000 | 2022-07-01 2:16PM EDT | 2022-09-16 | 33.25 | 35.45 | 37.50 | +0.42 | +1.28% | 6 | 119 | 33.30% |
| COST221021C00470000 | 2022-07-01 3:47PM EDT | 2022-10-21 | 42.45 | 42.25 | 43.30 | +3.70 | +9.55% | 2 | 247 | 33.19% |
| COST230120C00470000 | 2022-07-01 10:42AM EDT | 2023-01-20 | 53.60 | 53.05 | 54.85 | +4.45 | +9.05% | 8 | 983 | 32.89% |
| COST230616C00470000 | 2022-06-30 10:28AM EDT | 2023-06-16 | 60.83 | 67.75 | 72.20 | 0.00 | - | 15 | 43 | 34.49% |
| COST240119C00470000 | 2022-06-30 11:13AM EDT | 2024-01-19 | 80.30 | 83.30 | 89.50 | 0.00 | - | 1 | 169 | 34.53% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00470000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 2.54 | 2.36 | 2.60 | -2.16 | -45.96% | 131 | 141 | 33.45% |
| COST220715P00470000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 5.65 | 5.15 | 5.55 | -3.25 | -36.52% | 182 | 921 | 32.78% |
| COST220722P00470000 | 2022-07-01 2:39PM EDT | 2022-07-22 | 7.60 | 7.30 | 7.75 | -3.10 | -28.97% | 33 | 38 | 31.98% |
| COST220729P00470000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 9.89 | 9.25 | 10.10 | -3.61 | -26.74% | 17 | 85 | 32.45% |
| COST220805P00470000 | 2022-07-01 3:52PM EDT | 2022-08-05 | 12.15 | 11.20 | 11.95 | -3.25 | -21.10% | 21 | 21 | 32.31% |
| COST220819P00470000 | 2022-07-01 1:49PM EDT | 2022-08-19 | 15.97 | 14.05 | 14.80 | -1.50 | -8.59% | 51 | 234 | 31.53% |
| COST220916P00470000 | 2022-07-01 1:51PM EDT | 2022-09-16 | 20.31 | 18.25 | 19.10 | -4.24 | -17.27% | 47 | 44 | 30.18% |
| COST221021P00470000 | 2022-07-01 3:45PM EDT | 2022-10-21 | 24.50 | 23.75 | 24.30 | -2.80 | -10.26% | 7 | 439 | 30.06% |
| COST230120P00470000 | 2022-06-30 2:17PM EDT | 2023-01-20 | 35.70 | 32.35 | 33.20 | 0.00 | - | 5 | 443 | 28.69% |
| COST230616P00470000 | 2022-07-01 11:03AM EDT | 2023-06-16 | 44.55 | 42.20 | 45.70 | -5.22 | -10.49% | 17 | 233 | 28.65% |
| COST240119P00470000 | 2022-07-01 12:01PM EDT | 2024-01-19 | 55.45 | 52.25 | 54.60 | +0.05 | +0.09% | 1 | 110 | 26.32% |
© 2022 Yahoo. All rights reserved.
