Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:505.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221202C00505000 | 2022-11-29 2:38PM EST | 2022-12-02 | 25.46 | 23.65 | 25.65 | -4.74 | -15.70% | 4 | 112 | 41.87% |
| COST221209C00505000 | 2022-11-29 12:02PM EST | 2022-12-09 | 28.78 | 28.50 | 29.00 | -3.69 | -11.36% | 7 | 67 | 38.68% |
| COST221216C00505000 | 2022-11-29 11:31AM EST | 2022-12-16 | 31.48 | 30.75 | 31.45 | -4.52 | -12.56% | 4 | 410 | 36.75% |
| COST221223C00505000 | 2022-11-25 9:30AM EST | 2022-12-23 | 37.85 | 32.60 | 33.80 | 0.00 | - | 1 | 3 | 36.19% |
| COST221230C00505000 | 2022-11-28 2:45PM EST | 2022-12-30 | 36.79 | 34.05 | 35.30 | 0.00 | - | 7 | 8 | 34.73% |
| COST230120C00505000 | 2022-11-29 1:33PM EST | 2023-01-20 | 39.07 | 38.50 | 39.70 | -5.13 | -11.61% | 8 | 323 | 33.08% |
| COST230421C00505000 | 2022-11-29 3:37PM EST | 2023-04-21 | 56.90 | 55.40 | 57.85 | +0.31 | +0.55% | 7 | 41 | 34.69% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221202P00505000 | 2022-11-29 3:54PM EST | 2022-12-02 | 0.38 | 0.36 | 0.42 | -0.23 | -37.70% | 82 | 496 | 28.81% |
| COST221209P00505000 | 2022-11-29 3:59PM EST | 2022-12-09 | 4.12 | 4.05 | 4.30 | -0.28 | -6.36% | 33 | 196 | 36.01% |
| COST221216P00505000 | 2022-11-29 2:56PM EST | 2022-12-16 | 6.17 | 6.10 | 6.40 | -0.08 | -1.28% | 9 | 692 | 33.92% |
| COST221223P00505000 | 2022-11-29 3:35PM EST | 2022-12-23 | 7.07 | 7.25 | 7.70 | +0.42 | +6.32% | 7 | 23 | 31.64% |
| COST221230P00505000 | 2022-11-28 10:08AM EST | 2022-12-30 | 8.10 | 8.15 | 8.60 | 0.00 | - | 3 | 10 | 29.68% |
| COST230106P00505000 | 2022-11-29 11:02AM EST | 2023-01-06 | 9.25 | 9.30 | 10.15 | -0.23 | -2.43% | 1 | 1 | 29.50% |
| COST230120P00505000 | 2022-11-29 3:21PM EST | 2023-01-20 | 11.60 | 11.75 | 12.20 | -0.25 | -2.11% | 20 | 957 | 28.21% |
| COST230217P00505000 | 2022-11-29 12:47PM EST | 2023-02-17 | 16.05 | 16.00 | 16.45 | +1.00 | +6.64% | 19 | 7 | 27.55% |
| COST230421P00505000 | 2022-11-28 3:04PM EST | 2023-04-21 | 23.45 | 23.40 | 24.05 | 0.00 | - | 4 | 38 | 26.85% |
© 2022 Yahoo. All rights reserved.
