Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00555000 | 2022-06-28 9:58AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 7 | 48.24% |
| COST220715C00555000 | 2022-07-01 9:54AM EDT | 2022-07-15 | 0.21 | 0.03 | 0.35 | +0.12 | +133.33% | 3 | 274 | 37.79% |
| COST220722C00555000 | 2022-06-30 12:17PM EDT | 2022-07-22 | 0.32 | 0.20 | 0.43 | 0.00 | - | 6 | 7 | 31.08% |
| COST220729C00555000 | 2022-07-01 10:01AM EDT | 2022-07-29 | 0.69 | 0.48 | 0.81 | +0.69 | - | 10 | 0 | 29.86% |
| COST220805C00555000 | 2022-06-30 12:26PM EDT | 2022-08-05 | 1.12 | 0.85 | 1.50 | 0.00 | - | - | 0 | 30.26% |
| COST220819C00555000 | 2022-07-01 2:40PM EDT | 2022-08-19 | 1.78 | 1.89 | 2.19 | -0.13 | -6.81% | 2 | 21 | 27.82% |
| COST220916C00555000 | 2022-07-01 10:33AM EDT | 2022-09-16 | 4.47 | 4.45 | 4.90 | +0.37 | +9.02% | 2 | 9 | 27.84% |
| COST221021C00555000 | 2022-07-01 1:38PM EDT | 2022-10-21 | 7.75 | 8.45 | 8.90 | -0.45 | -5.49% | 7 | 80 | 28.51% |
| COST230120C00555000 | 2022-06-30 1:51PM EDT | 2023-01-20 | 16.75 | 17.20 | 18.45 | 0.00 | - | 3 | 70 | 29.18% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00555000 | 2022-06-30 10:02AM EDT | 2022-07-15 | 85.85 | 68.05 | 71.50 | 0.00 | - | 2 | 89 | 55.53% |
| COST220819P00555000 | 2022-06-29 2:28PM EDT | 2022-08-19 | 84.15 | 69.30 | 73.05 | 0.00 | - | 6 | 8 | 32.51% |
| COST220916P00555000 | 2022-06-30 2:11PM EDT | 2022-09-16 | 77.85 | 71.05 | 74.05 | 0.00 | - | - | 1 | 27.70% |
| COST221021P00555000 | 2022-06-30 2:09PM EDT | 2022-10-21 | 80.85 | 73.50 | 76.95 | 0.00 | - | 4 | 78 | 26.99% |
| COST230120P00555000 | 2022-06-30 2:15PM EDT | 2023-01-20 | 86.85 | 79.65 | 83.10 | 0.00 | - | 20 | 21 | 25.48% |
© 2022 Yahoo. All rights reserved.
