Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00535000 | 2022-07-01 11:21AM EDT | 2022-07-08 | 0.09 | 0.05 | 0.18 | -0.18 | -66.67% | 2 | 11 | 36.82% |
| COST220715C00535000 | 2022-07-01 3:21PM EDT | 2022-07-15 | 0.26 | 0.27 | 0.49 | -0.11 | -29.73% | 15 | 175 | 29.64% |
| COST220722C00535000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 0.92 | 0.84 | 1.06 | -0.02 | -2.13% | 10 | 3 | 28.13% |
| COST220729C00535000 | 2022-06-30 1:23PM EDT | 2022-07-29 | 1.64 | 1.61 | 1.94 | 0.00 | - | 7 | 41 | 28.20% |
| COST220805C00535000 | 2022-07-01 12:11PM EDT | 2022-08-05 | 2.23 | 2.36 | 2.97 | +0.08 | +3.72% | 1 | 49 | 28.47% |
| COST220819C00535000 | 2022-07-01 3:53PM EDT | 2022-08-19 | 4.31 | 4.25 | 4.65 | +0.46 | +11.95% | 87 | 594 | 27.83% |
| COST220916C00535000 | 2022-07-01 11:55AM EDT | 2022-09-16 | 7.20 | 7.80 | 8.45 | -0.33 | -4.38% | 3 | 93 | 28.00% |
| COST221021C00535000 | 2022-07-01 11:54AM EDT | 2022-10-21 | 12.40 | 13.25 | 14.15 | +0.60 | +5.08% | 27 | 111 | 29.54% |
| COST230120C00535000 | 2022-06-30 3:41PM EDT | 2023-01-20 | 22.90 | 23.55 | 24.70 | 0.00 | - | 15 | 124 | 29.86% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00535000 | 2022-06-28 11:18AM EDT | 2022-07-15 | 56.37 | 48.15 | 51.35 | 0.00 | - | 2 | 44 | 41.61% |
| COST220729P00535000 | 2022-06-28 11:18AM EDT | 2022-07-29 | 57.11 | 49.30 | 53.30 | 0.00 | - | 2 | 2 | 35.39% |
| COST220819P00535000 | 2022-07-01 1:49PM EDT | 2022-08-19 | 56.10 | 51.25 | 54.75 | -1.95 | -3.36% | 10 | 23 | 29.64% |
| COST221021P00535000 | 2022-07-01 2:37PM EDT | 2022-10-21 | 62.20 | 59.40 | 61.15 | -3.30 | -5.04% | 1 | 164 | 27.13% |
| COST230120P00535000 | 2022-06-29 9:48AM EDT | 2023-01-20 | 80.35 | 66.35 | 69.15 | 0.00 | - | 1 | 39 | 26.34% |
© 2022 Yahoo. All rights reserved.
