Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:545.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00545000 | 2022-12-02 3:48PM EST | 2022-12-09 | 0.50 | 0.44 | 0.54 | -0.77 | -60.63% | 267 | 308 | 41.24% |
| COST221216C00545000 | 2022-12-02 3:51PM EST | 2022-12-16 | 1.20 | 1.10 | 1.21 | -1.06 | -46.90% | 62 | 356 | 34.69% |
| COST221223C00545000 | 2022-12-02 3:34PM EST | 2022-12-23 | 1.77 | 1.65 | 1.76 | -1.38 | -43.81% | 843 | 1,243 | 31.13% |
| COST221230C00545000 | 2022-12-02 3:59PM EST | 2022-12-30 | 2.14 | 1.98 | 2.25 | -1.46 | -40.56% | 39 | 49 | 28.85% |
| COST230106C00545000 | 2022-12-01 3:39PM EST | 2023-01-06 | 4.75 | 2.70 | 3.20 | 0.00 | - | 25 | 28 | 28.68% |
| COST230120C00545000 | 2022-12-02 3:17PM EST | 2023-01-20 | 4.80 | 4.20 | 4.45 | -2.04 | -29.82% | 45 | 388 | 27.06% |
| COST230217C00545000 | 2022-12-02 1:40PM EST | 2023-02-17 | 7.65 | 7.60 | 7.95 | -3.29 | -30.07% | 7 | 18 | 26.99% |
| COST230421C00545000 | 2022-11-30 3:55PM EST | 2023-04-21 | 36.85 | 16.40 | 16.95 | 0.00 | - | 4 | 36 | 28.72% |
| COST230721C00545000 | 2022-12-01 2:51PM EST | 2023-07-21 | 33.07 | 26.85 | 28.35 | 0.00 | - | 10 | 42 | 30.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00545000 | 2022-12-01 2:13PM EST | 2022-12-09 | 42.52 | 49.35 | 52.45 | 0.00 | - | 439 | 1,477 | 55.68% |
| COST221216P00545000 | 2022-11-29 10:02AM EST | 2022-12-16 | 22.60 | 50.15 | 52.75 | 0.00 | - | 2 | 32 | 40.97% |
| COST221230P00545000 | 2022-12-01 9:34AM EST | 2022-12-30 | 39.00 | 50.15 | 52.70 | 0.00 | - | 1 | 7 | 28.79% |
| COST230120P00545000 | 2022-12-01 9:36AM EST | 2023-01-20 | 43.42 | 51.70 | 54.35 | 0.00 | - | 1 | 252 | 25.83% |
| COST230217P00545000 | 2022-12-01 10:20AM EST | 2023-02-17 | 47.00 | 53.85 | 56.05 | 0.00 | - | 1 | 5 | 23.45% |
| COST230421P00545000 | 2022-11-30 3:55PM EST | 2023-04-21 | 35.80 | 59.65 | 61.70 | 0.00 | - | 8 | 53 | 23.37% |
| COST230721P00545000 | 2022-11-30 10:41AM EST | 2023-07-21 | 49.95 | 65.30 | 67.20 | 0.00 | - | 16 | 101 | 22.23% |
© 2022 Yahoo. All rights reserved.
