Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00505000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 1.27 | 1.13 | 1.33 | +0.16 | +14.41% | 299 | 428 | 28.47% |
| COST220715C00505000 | 2022-07-01 3:45PM EDT | 2022-07-15 | 3.42 | 3.40 | 3.75 | +0.42 | +14.00% | 121 | 619 | 28.80% |
| COST220722C00505000 | 2022-07-01 12:39PM EDT | 2022-07-22 | 4.48 | 5.60 | 6.15 | -1.00 | -18.25% | 1 | 50 | 29.56% |
| COST220729C00505000 | 2022-07-01 3:34PM EDT | 2022-07-29 | 7.20 | 7.45 | 8.10 | +1.49 | +26.09% | 10 | 61 | 29.60% |
| COST220805C00505000 | 2022-07-01 12:37PM EDT | 2022-08-05 | 7.92 | 8.95 | 10.50 | -0.26 | -3.18% | 34 | 142 | 30.77% |
| COST220819C00505000 | 2022-07-01 3:14PM EDT | 2022-08-19 | 11.47 | 12.15 | 12.85 | -0.01 | -0.09% | 10 | 130 | 29.44% |
| COST220916C00505000 | 2022-07-01 3:14PM EDT | 2022-09-16 | 16.41 | 17.30 | 18.55 | +0.41 | +2.56% | 5 | 58 | 30.06% |
| COST221021C00505000 | 2022-06-30 1:21PM EDT | 2022-10-21 | 21.85 | 23.95 | 24.55 | 0.00 | - | 2 | 59 | 30.58% |
| COST230120C00505000 | 2022-06-30 12:24PM EDT | 2023-01-20 | 38.30 | 35.20 | 36.70 | +5.00 | +15.02% | 3 | 26 | 31.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00505000 | 2022-07-01 11:20AM EDT | 2022-07-08 | 20.50 | 19.60 | 21.45 | -23.90 | -53.83% | 42 | 3 | 34.05% |
| COST220715P00505000 | 2022-07-01 11:19AM EDT | 2022-07-15 | 24.55 | 21.95 | 23.25 | -2.60 | -9.58% | 5 | 157 | 29.69% |
| COST220819P00505000 | 2022-06-29 11:27AM EDT | 2022-08-19 | 42.27 | 30.30 | 32.05 | 0.00 | - | 1 | 15 | 29.39% |
| COST220916P00505000 | 2022-06-27 3:05PM EDT | 2022-09-16 | 39.45 | 34.80 | 36.55 | 0.00 | - | 5 | 5 | 28.64% |
| COST221021P00505000 | 2022-06-28 3:14PM EDT | 2022-10-21 | 50.82 | 40.30 | 41.55 | 0.00 | - | 2 | 69 | 28.47% |
| COST230120P00505000 | 2022-06-30 10:39AM EDT | 2023-01-20 | 57.70 | 48.70 | 50.05 | 0.00 | - | 6 | 32 | 27.06% |
© 2022 Yahoo. All rights reserved.
