Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:485.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00485000 | 2022-12-02 3:54PM EST | 2022-12-09 | 17.06 | 16.70 | 17.15 | -10.24 | -37.51% | 34 | 9 | 43.53% |
| COST221216C00485000 | 2022-12-02 3:51PM EST | 2022-12-16 | 19.87 | 19.65 | 20.15 | -9.64 | -32.67% | 17 | 357 | 38.95% |
| COST221223C00485000 | 2022-12-02 11:00AM EST | 2022-12-23 | 21.84 | 21.15 | 21.70 | -9.06 | -29.32% | 1 | 9 | 35.21% |
| COST221230C00485000 | 2022-12-02 11:48AM EST | 2022-12-30 | 24.10 | 22.40 | 23.15 | -7.40 | -23.49% | 26 | 3 | 33.24% |
| COST230120C00485000 | 2022-12-02 3:43PM EST | 2023-01-20 | 28.20 | 26.95 | 28.15 | -5.30 | -15.82% | 13 | 692 | 32.24% |
| COST230421C00485000 | 2022-12-02 10:54AM EST | 2023-04-21 | 45.60 | 43.80 | 45.30 | -6.30 | -12.14% | 5 | 41 | 33.40% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00485000 | 2022-12-02 3:59PM EST | 2022-12-09 | 7.15 | 7.00 | 7.30 | +1.63 | +29.53% | 314 | 448 | 42.29% |
| COST221216P00485000 | 2022-12-02 3:59PM EST | 2022-12-16 | 9.63 | 9.45 | 9.80 | +2.03 | +26.71% | 146 | 605 | 36.74% |
| COST221223P00485000 | 2022-12-02 3:43PM EST | 2022-12-23 | 10.70 | 10.55 | 11.05 | +2.29 | +27.23% | 33 | 47 | 32.76% |
| COST221230P00485000 | 2022-12-02 3:31PM EST | 2022-12-30 | 11.55 | 11.45 | 12.00 | +2.25 | +24.19% | 13 | 62 | 30.18% |
| COST230106P00485000 | 2022-12-02 2:58PM EST | 2023-01-06 | 13.27 | 12.80 | 13.80 | +2.27 | +20.64% | 4 | 27 | 30.05% |
| COST230120P00485000 | 2022-12-02 3:35PM EST | 2023-01-20 | 15.53 | 15.20 | 15.65 | +2.38 | +18.10% | 32 | 498 | 28.03% |
| COST230217P00485000 | 2022-12-02 12:53PM EST | 2023-02-17 | 20.43 | 19.40 | 19.95 | +3.38 | +19.82% | 9 | 54 | 27.23% |
| COST230421P00485000 | 2022-12-01 2:29PM EST | 2023-04-21 | 24.45 | 27.20 | 27.70 | 0.00 | - | 7 | 94 | 26.68% |
© 2022 Yahoo. All rights reserved.
