Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00560000 | 2022-07-01 9:34AM EDT | 2022-07-08 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 47.66% |
| COST220715C00560000 | 2022-07-01 9:59AM EDT | 2022-07-15 | 0.12 | 0.04 | 0.26 | +0.05 | +71.43% | 3 | 419 | 38.09% |
| COST220722C00560000 | 2022-06-28 1:02PM EDT | 2022-07-22 | 0.26 | 0.13 | 0.38 | 0.00 | - | 2 | 18 | 32.13% |
| COST220819C00560000 | 2022-07-01 3:45PM EDT | 2022-08-19 | 1.56 | 1.57 | 1.74 | +0.03 | +1.96% | 20 | 39 | 27.57% |
| COST220916C00560000 | 2022-07-01 2:56PM EDT | 2022-09-16 | 3.60 | 3.85 | 4.15 | -0.05 | -1.37% | 15 | 35 | 27.59% |
| COST221021C00560000 | 2022-07-01 3:56PM EDT | 2022-10-21 | 7.60 | 7.55 | 8.05 | +0.85 | +12.59% | 1 | 212 | 28.50% |
| COST230120C00560000 | 2022-07-01 11:54AM EDT | 2023-01-20 | 15.25 | 15.80 | 16.90 | +0.10 | +0.66% | 37 | 595 | 28.86% |
| COST230616C00560000 | 2022-06-29 2:47PM EDT | 2023-06-16 | 24.93 | 27.75 | 32.65 | 0.00 | - | 5 | 44 | 31.06% |
| COST240119C00560000 | 2022-07-01 11:19AM EDT | 2024-01-19 | 46.68 | 44.80 | 47.20 | +6.45 | +16.03% | 3 | 298 | 30.59% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00560000 | 2022-06-16 1:27PM EDT | 2022-07-15 | 103.41 | 72.60 | 76.50 | 0.00 | - | 5 | 4 | 58.22% |
| COST220819P00560000 | 2022-07-01 11:16AM EDT | 2022-08-19 | 76.00 | 74.30 | 77.45 | -4.65 | -5.77% | 6 | 24 | 32.34% |
| COST220916P00560000 | 2022-06-30 2:11PM EDT | 2022-09-16 | 82.30 | 76.45 | 79.05 | 0.00 | - | - | 10 | 28.91% |
| COST221021P00560000 | 2022-06-30 2:09PM EDT | 2022-10-21 | 85.10 | 79.00 | 80.85 | 0.00 | - | 2 | 193 | 26.56% |
| COST230120P00560000 | 2022-06-30 11:26AM EDT | 2023-01-20 | 93.20 | 84.60 | 86.45 | 0.00 | - | 1 | 177 | 24.94% |
| COST230616P00560000 | 2022-06-14 10:45AM EDT | 2023-06-16 | 122.50 | 92.90 | 96.00 | 0.00 | - | 2 | 6 | 24.88% |
| COST240119P00560000 | 2022-06-01 11:22AM EDT | 2024-01-19 | 120.00 | 102.95 | 105.15 | 0.00 | - | 338 | 249 | 23.65% |
© 2022 Yahoo. All rights reserved.
