Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:535.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00535000 | 2022-12-02 3:55PM EST | 2022-12-09 | 1.06 | 0.90 | 1.02 | -1.42 | -57.26% | 374 | 357 | 40.20% |
| COST221216C00535000 | 2022-12-02 3:25PM EST | 2022-12-16 | 2.28 | 2.00 | 2.14 | -1.52 | -40.00% | 102 | 650 | 34.71% |
| COST221223C00535000 | 2022-12-02 3:38PM EST | 2022-12-23 | 2.95 | 2.65 | 2.92 | -2.22 | -42.94% | 42 | 90 | 31.25% |
| COST221230C00535000 | 2022-12-02 3:35PM EST | 2022-12-30 | 3.60 | 3.20 | 3.55 | -2.25 | -38.46% | 29 | 41 | 28.92% |
| COST230106C00535000 | 2022-12-02 2:58PM EST | 2023-01-06 | 4.86 | 4.20 | 4.80 | -2.74 | -36.05% | 13 | 8 | 28.89% |
| COST230120C00535000 | 2022-12-02 2:54PM EST | 2023-01-20 | 6.53 | 6.15 | 6.45 | -3.12 | -32.33% | 173 | 708 | 27.52% |
| COST230217C00535000 | 2022-12-02 11:48AM EST | 2023-02-17 | 11.25 | 10.15 | 10.50 | -2.97 | -20.89% | 8 | 28 | 27.44% |
| COST230421C00535000 | 2022-12-02 12:39PM EST | 2023-04-21 | 20.27 | 19.90 | 20.35 | -3.43 | -14.47% | 2 | 180 | 29.24% |
| COST230721C00535000 | 2022-12-02 3:51PM EST | 2023-07-21 | 31.67 | 30.80 | 32.00 | -5.41 | -14.59% | 2 | 3 | 30.46% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00535000 | 2022-12-02 9:35AM EST | 2022-12-09 | 40.73 | 39.95 | 42.75 | +8.13 | +24.94% | 1 | 105 | 50.05% |
| COST221216P00535000 | 2022-12-02 2:16PM EST | 2022-12-16 | 43.48 | 41.45 | 43.60 | +10.68 | +32.56% | 16 | 387 | 39.17% |
| COST221223P00535000 | 2022-12-01 9:59AM EST | 2022-12-23 | 38.23 | 41.10 | 44.20 | 0.00 | - | 10 | 22 | 33.99% |
| COST221230P00535000 | 2022-12-01 9:53AM EST | 2022-12-30 | 39.50 | 41.55 | 44.50 | 0.00 | - | 2 | 29 | 30.27% |
| COST230120P00535000 | 2022-12-01 12:49PM EST | 2023-01-20 | 36.10 | 43.45 | 45.85 | 0.00 | - | 5 | 753 | 25.55% |
| COST230217P00535000 | 2022-12-01 9:46AM EST | 2023-02-17 | 45.00 | 46.95 | 48.15 | 0.00 | - | 1 | 168 | 23.70% |
| COST230421P00535000 | 2022-11-30 1:19PM EST | 2023-04-21 | 37.85 | 52.75 | 54.00 | 0.00 | - | 1 | 67 | 23.20% |
© 2022 Yahoo. All rights reserved.
