Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00545000 | 2022-07-01 2:46PM EDT | 2022-07-08 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 8 | 18 | 41.90% |
| COST220715C00545000 | 2022-07-01 12:56PM EDT | 2022-07-15 | 0.12 | 0.13 | 0.26 | -0.09 | -42.86% | 10 | 150 | 31.89% |
| COST220722C00545000 | 2022-06-23 11:33AM EDT | 2022-07-22 | 0.71 | 0.41 | 0.59 | 0.00 | - | 1 | 4 | 29.24% |
| COST220729C00545000 | 2022-07-01 3:17PM EDT | 2022-07-29 | 0.95 | 0.90 | 1.19 | -0.12 | -11.21% | 4 | 12 | 28.93% |
| COST220805C00545000 | 2022-06-30 3:30PM EDT | 2022-08-05 | 1.68 | 1.46 | 2.23 | 0.00 | - | 13 | 20 | 30.02% |
| COST220819C00545000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 2.80 | 2.83 | 3.20 | -0.01 | -0.36% | 12 | 58 | 27.90% |
| COST220916C00545000 | 2022-07-01 1:35PM EDT | 2022-09-16 | 5.20 | 5.80 | 6.40 | -0.10 | -1.89% | 4 | 55 | 27.88% |
| COST221021C00545000 | 2022-07-01 3:28PM EDT | 2022-10-21 | 10.10 | 10.65 | 11.35 | 0.00 | - | 25 | 158 | 29.13% |
| COST230120C00545000 | 2022-06-30 2:56PM EDT | 2023-01-20 | 19.45 | 19.85 | 21.30 | 0.00 | - | 17 | 35 | 29.47% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00545000 | 2022-06-23 3:18PM EDT | 2022-07-15 | 71.86 | 58.15 | 61.45 | 0.00 | - | 2 | 1 | 49.68% |
| COST220819P00545000 | 2022-07-01 2:46PM EDT | 2022-08-19 | 63.65 | 60.90 | 63.75 | -3.05 | -4.57% | 4 | 14 | 31.13% |
| COST220916P00545000 | 2022-06-30 2:12PM EDT | 2022-09-16 | 69.20 | 63.60 | 66.00 | 0.00 | - | - | 10 | 28.48% |
| COST221021P00545000 | 2022-07-01 1:19PM EDT | 2022-10-21 | 73.00 | 67.10 | 69.40 | -7.09 | -8.85% | 6 | 45 | 27.75% |
| COST230120P00545000 | 2022-06-30 3:16PM EDT | 2023-01-20 | 80.95 | 73.55 | 75.45 | 0.00 | - | 13 | 17 | 25.55% |
© 2022 Yahoo. All rights reserved.
