Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00580000 | 2022-06-02 3:21PM EDT | 2022-07-08 | 0.51 | 0.00 | 0.29 | 0.00 | - | - | 1 | 59.86% |
| COST220715C00580000 | 2022-06-30 3:56PM EDT | 2022-07-15 | 0.07 | 0.03 | 0.12 | 0.00 | - | 15 | 245 | 39.75% |
| COST220722C00580000 | 2022-06-29 11:16AM EDT | 2022-07-22 | 0.06 | 0.03 | 0.35 | 0.00 | - | 4 | 4 | 37.11% |
| COST220819C00580000 | 2022-06-30 12:25PM EDT | 2022-08-19 | 0.65 | 0.55 | 0.90 | 0.00 | - | 94 | 237 | 28.13% |
| COST220916C00580000 | 2022-07-01 10:08AM EDT | 2022-09-16 | 2.50 | 1.82 | 2.30 | +0.39 | +18.48% | 4 | 18 | 27.30% |
| COST221021C00580000 | 2022-07-01 12:28PM EDT | 2022-10-21 | 4.30 | 4.70 | 4.95 | -0.35 | -7.53% | 14 | 217 | 27.75% |
| COST230120C00580000 | 2022-07-01 12:09PM EDT | 2023-01-20 | 11.05 | 11.50 | 12.50 | +0.05 | +0.45% | 1 | 392 | 28.37% |
| COST230616C00580000 | 2022-06-30 3:07PM EDT | 2023-06-16 | 22.56 | 23.95 | 25.35 | 0.00 | - | 1 | 42 | 29.66% |
| COST240119C00580000 | 2022-06-27 2:44PM EDT | 2024-01-19 | 38.05 | 37.80 | 40.65 | 0.00 | - | 3 | 227 | 30.08% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00580000 | 2022-06-15 2:53PM EDT | 2022-07-15 | 121.15 | 92.95 | 96.50 | 0.00 | - | 8 | 3 | 65.75% |
| COST220819P00580000 | 2022-07-01 2:46PM EDT | 2022-08-19 | 96.75 | 93.40 | 97.00 | -26.64 | -21.59% | 9 | 0 | 35.96% |
| COST221021P00580000 | 2022-07-01 9:36AM EDT | 2022-10-21 | 101.05 | 96.05 | 98.30 | -9.20 | -8.34% | 1 | 51 | 26.23% |
| COST230120P00580000 | 2022-06-07 10:01AM EDT | 2023-01-20 | 120.49 | 100.10 | 102.80 | 0.00 | - | 3 | 270 | 24.63% |
| COST230616P00580000 | 2022-06-22 9:36AM EDT | 2023-06-16 | 128.13 | 107.25 | 110.00 | 0.00 | - | 20 | 80 | 23.80% |
| COST240119P00580000 | 2022-06-02 9:45AM EDT | 2024-01-19 | 133.90 | 113.95 | 116.80 | 0.00 | - | 1 | 186 | 22.02% |
© 2022 Yahoo. All rights reserved.
