Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00515000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.43 | 0.36 | 0.46 | -0.02 | -4.44% | 102 | 239 | 31.74% |
| COST220715C00515000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 1.68 | 1.62 | 1.85 | +0.13 | +8.39% | 339 | 327 | 29.44% |
| COST220722C00515000 | 2022-07-01 3:31PM EDT | 2022-07-22 | 2.90 | 3.10 | 3.55 | +0.23 | +8.61% | 18 | 30 | 29.40% |
| COST220729C00515000 | 2022-07-01 1:43PM EDT | 2022-07-29 | 4.10 | 4.65 | 5.20 | -0.40 | -8.89% | 9 | 131 | 29.42% |
| COST220805C00515000 | 2022-07-01 2:23PM EDT | 2022-08-05 | 5.66 | 5.95 | 6.95 | +0.03 | +0.53% | 30 | 141 | 29.83% |
| COST220812C00515000 | 2022-07-01 1:49PM EDT | 2022-08-12 | 6.83 | 7.20 | 8.05 | -0.50 | -6.82% | 5 | 1 | 29.13% |
| COST220819C00515000 | 2022-07-01 3:45PM EDT | 2022-08-19 | 8.79 | 8.85 | 9.50 | +0.65 | +7.99% | 24 | 284 | 29.27% |
| COST220916C00515000 | 2022-07-01 3:25PM EDT | 2022-09-16 | 12.64 | 13.55 | 14.25 | +0.44 | +3.61% | 6 | 15 | 29.12% |
| COST221021C00515000 | 2022-07-01 2:46PM EDT | 2022-10-21 | 19.25 | 19.80 | 20.65 | +0.80 | +4.34% | 4 | 101 | 30.37% |
| COST230120C00515000 | 2022-06-30 3:25PM EDT | 2023-01-20 | 29.05 | 30.90 | 32.15 | 0.00 | - | 6 | 40 | 30.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00515000 | 2022-06-30 2:43PM EDT | 2022-07-08 | 35.78 | 28.35 | 31.50 | 0.00 | - | 1 | 1 | 48.69% |
| COST220715P00515000 | 2022-07-01 2:34PM EDT | 2022-07-15 | 33.10 | 30.05 | 31.60 | -5.25 | -13.69% | 12 | 282 | 31.90% |
| COST220819P00515000 | 2022-07-01 2:34PM EDT | 2022-08-19 | 39.70 | 37.15 | 38.70 | -10.45 | -20.84% | 11 | 13 | 29.22% |
| COST220916P00515000 | 2022-07-01 1:36PM EDT | 2022-09-16 | 45.59 | 41.25 | 42.55 | -3.21 | -6.58% | 1 | 3 | 27.98% |
| COST221021P00515000 | 2022-06-27 10:22AM EDT | 2022-10-21 | 51.01 | 46.00 | 47.70 | 0.00 | - | 1 | 30 | 28.25% |
| COST230120P00515000 | 2022-06-30 10:39AM EDT | 2023-01-20 | 63.85 | 54.50 | 56.45 | 0.00 | - | 20 | 66 | 27.17% |
© 2022 Yahoo. All rights reserved.
