Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00495000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 3.46 | 3.25 | 3.55 | +0.85 | +32.57% | 499 | 457 | 28.92% |
| COST220715C00495000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 6.65 | 6.65 | 7.10 | +0.65 | +10.83% | 162 | 1,032 | 30.11% |
| COST220722C00495000 | 2022-07-01 2:39PM EDT | 2022-07-22 | 8.35 | 9.20 | 9.95 | 0.00 | - | 15 | 59 | 30.77% |
| COST220729C00495000 | 2022-07-01 3:35PM EDT | 2022-07-29 | 10.87 | 11.30 | 12.10 | +1.47 | +15.64% | 19 | 45 | 30.65% |
| COST220805C00495000 | 2022-07-01 10:10AM EDT | 2022-08-05 | 15.83 | 12.65 | 15.15 | +4.39 | +38.37% | 8 | 10 | 32.54% |
| COST220819C00495000 | 2022-07-01 2:28PM EDT | 2022-08-19 | 15.66 | 16.40 | 17.20 | +0.91 | +6.17% | 74 | 183 | 30.33% |
| COST220916C00495000 | 2022-07-01 1:09PM EDT | 2022-09-16 | 18.85 | 21.70 | 22.60 | -0.70 | -3.58% | 5 | 101 | 30.23% |
| COST221021C00495000 | 2022-07-01 10:16AM EDT | 2022-10-21 | 29.20 | 28.45 | 29.25 | +2.40 | +8.96% | 3 | 98 | 31.24% |
| COST230120C00495000 | 2022-07-01 12:15PM EDT | 2023-01-20 | 38.10 | 39.65 | 41.20 | +0.65 | +1.74% | 8 | 51 | 31.45% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00495000 | 2022-07-01 12:51PM EDT | 2022-07-08 | 12.95 | 12.00 | 12.90 | -5.15 | -28.45% | 27 | 7 | 29.42% |
| COST220715P00495000 | 2022-07-01 3:20PM EDT | 2022-07-15 | 17.95 | 15.30 | 16.20 | -2.20 | -10.92% | 7 | 181 | 29.71% |
| COST220722P00495000 | 2022-06-29 2:44PM EDT | 2022-07-22 | 29.33 | 17.70 | 18.65 | 0.00 | - | 1 | 4 | 29.56% |
| COST220729P00495000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 20.75 | 20.30 | 21.00 | -4.45 | -17.66% | 8 | 24 | 30.00% |
| COST220819P00495000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 26.25 | 24.75 | 25.55 | -4.25 | -13.93% | 2 | 37 | 29.06% |
| COST220916P00495000 | 2022-06-30 9:48AM EDT | 2022-09-16 | 41.15 | 29.35 | 30.20 | 0.00 | - | 5 | 14 | 28.38% |
| COST221021P00495000 | 2022-07-01 1:09PM EDT | 2022-10-21 | 39.65 | 34.80 | 35.55 | -4.05 | -9.27% | 1 | 60 | 28.50% |
| COST230120P00495000 | 2022-06-30 2:08PM EDT | 2023-01-20 | 47.40 | 43.65 | 45.00 | 0.00 | - | 75 | 74 | 27.69% |
© 2022 Yahoo. All rights reserved.
