Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:555.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00555000 | 2022-12-02 3:25PM EST | 2022-12-09 | 0.31 | 0.27 | 0.31 | -0.34 | -52.31% | 204 | 331 | 42.92% |
| COST221216C00555000 | 2022-12-02 3:40PM EST | 2022-12-16 | 0.70 | 0.59 | 0.70 | -0.59 | -45.74% | 20 | 328 | 35.16% |
| COST221223C00555000 | 2022-12-02 3:53PM EST | 2022-12-23 | 1.05 | 0.95 | 1.09 | -0.79 | -42.93% | 4 | 22 | 31.49% |
| COST221230C00555000 | 2022-12-02 2:11PM EST | 2022-12-30 | 1.30 | 1.21 | 1.43 | -1.35 | -50.94% | 19 | 30 | 29.03% |
| COST230106C00555000 | 2022-12-01 3:43PM EST | 2023-01-06 | 3.10 | 1.69 | 2.08 | 0.00 | - | 10 | 7 | 28.53% |
| COST230120C00555000 | 2022-12-02 3:53PM EST | 2023-01-20 | 3.00 | 2.85 | 3.05 | -1.73 | -36.58% | 61 | 376 | 26.83% |
| COST230217C00555000 | 2022-12-02 12:02PM EST | 2023-02-17 | 6.25 | 5.65 | 5.95 | -1.80 | -22.36% | 18 | 90 | 26.65% |
| COST230421C00555000 | 2022-12-01 12:06PM EST | 2023-04-21 | 17.10 | 13.55 | 14.00 | 0.00 | - | 5 | 51 | 28.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00555000 | 2022-12-02 1:35PM EST | 2022-12-09 | 62.40 | 59.15 | 62.35 | +13.14 | +26.67% | 1 | 54 | 62.15% |
| COST221216P00555000 | 2022-12-02 1:35PM EST | 2022-12-16 | 62.55 | 59.80 | 62.05 | +39.35 | +169.61% | 1 | 66 | 42.08% |
| COST230120P00555000 | 2022-11-30 11:04AM EST | 2023-01-20 | 38.10 | 60.80 | 63.00 | 0.00 | - | 1 | 75 | 25.45% |
| COST230421P00555000 | 2022-12-01 10:20AM EST | 2023-04-21 | 60.70 | 66.90 | 68.90 | 0.00 | - | 1 | 10 | 22.62% |
© 2022 Yahoo. All rights reserved.
