Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00520000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.24 | 0.19 | 0.34 | -0.08 | -25.00% | 60 | 133 | 33.72% |
| COST220715C00520000 | 2022-07-01 3:51PM EDT | 2022-07-15 | 1.10 | 1.07 | 1.24 | -0.12 | -9.84% | 102 | 496 | 29.16% |
| COST220722C00520000 | 2022-07-01 3:49PM EDT | 2022-07-22 | 2.40 | 2.30 | 2.78 | +0.14 | +6.19% | 10 | 74 | 29.60% |
| COST220729C00520000 | 2022-07-01 2:45PM EDT | 2022-07-29 | 3.36 | 3.60 | 4.10 | -0.16 | -4.55% | 49 | 73 | 29.14% |
| COST220805C00520000 | 2022-07-01 2:23PM EDT | 2022-08-05 | 4.60 | 4.75 | 5.90 | -0.48 | -9.45% | 5 | 39 | 30.02% |
| COST220812C00520000 | 2022-07-01 2:24PM EDT | 2022-08-12 | 5.84 | 6.10 | 6.80 | +5.84 | - | 4 | 0 | 29.04% |
| COST220819C00520000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 7.65 | 7.45 | 7.85 | +0.72 | +10.39% | 25 | 296 | 28.64% |
| COST220916C00520000 | 2022-07-01 1:59PM EDT | 2022-09-16 | 10.94 | 11.80 | 12.55 | -0.06 | -0.55% | 16 | 53 | 28.82% |
| COST221021C00520000 | 2022-07-01 12:28PM EDT | 2022-10-21 | 16.62 | 17.70 | 18.65 | +0.32 | +1.96% | 6 | 585 | 29.99% |
| COST230120C00520000 | 2022-07-01 2:47PM EDT | 2023-01-20 | 28.30 | 29.10 | 30.15 | -0.20 | -0.70% | 4 | 426 | 30.45% |
| COST230616C00520000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 41.95 | 44.40 | 47.65 | +0.95 | +2.32% | 1 | 24 | 32.45% |
| COST240119C00520000 | 2022-07-01 10:33AM EDT | 2024-01-19 | 60.00 | 60.35 | 62.65 | +7.35 | +13.96% | 28 | 241 | 31.69% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00520000 | 2022-07-01 10:12AM EDT | 2022-07-15 | 33.48 | 34.05 | 36.50 | -6.67 | -16.61% | 11 | 209 | 34.78% |
| COST220722P00520000 | 2022-07-01 10:40AM EDT | 2022-07-22 | 38.76 | 35.55 | 38.05 | -12.91 | -24.99% | 1 | 5 | 33.15% |
| COST220805P00520000 | 2022-06-29 12:45PM EDT | 2022-08-05 | 52.02 | 37.75 | 41.60 | 0.00 | - | - | 4 | 33.16% |
| COST220819P00520000 | 2022-07-01 10:12AM EDT | 2022-08-19 | 40.12 | 40.75 | 42.45 | -16.53 | -29.18% | 1 | 34 | 29.27% |
| COST221021P00520000 | 2022-07-01 9:30AM EDT | 2022-10-21 | 53.65 | 49.40 | 50.80 | -0.35 | -0.65% | 1 | 2,532 | 27.92% |
| COST230120P00520000 | 2022-06-30 10:40AM EDT | 2023-01-20 | 67.35 | 57.45 | 59.25 | 0.00 | - | 12 | 631 | 26.81% |
| COST230616P00520000 | 2022-07-01 9:43AM EDT | 2023-06-16 | 68.77 | 67.50 | 69.15 | -2.15 | -3.03% | 1 | 25 | 25.71% |
| COST240119P00520000 | 2022-07-01 11:11AM EDT | 2024-01-19 | 78.20 | 77.00 | 78.60 | -0.40 | -0.51% | 1 | 101 | 24.13% |
© 2022 Yahoo. All rights reserved.
