Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:610.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00610000 | 2022-12-02 3:56PM EST | 2022-12-09 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 1 | 93 | 53.13% |
| COST221216C00610000 | 2022-12-02 11:09AM EST | 2022-12-16 | 0.04 | 0.00 | 0.08 | -0.17 | -80.95% | 13 | 261 | 42.19% |
| COST221223C00610000 | 2022-11-23 10:24AM EST | 2022-12-23 | 0.72 | 0.03 | 0.13 | 0.00 | - | 1 | 19 | 36.43% |
| COST221230C00610000 | 2022-12-01 2:04PM EST | 2022-12-30 | 0.18 | 0.03 | 0.18 | 0.00 | - | 4 | 168 | 32.86% |
| COST230120C00610000 | 2022-12-02 1:03PM EST | 2023-01-20 | 0.35 | 0.28 | 0.38 | -0.11 | -23.91% | 2 | 146 | 27.55% |
| COST230217C00610000 | 2022-12-02 3:09PM EST | 2023-02-17 | 1.04 | 0.91 | 1.07 | -0.34 | -24.64% | 9 | 172 | 26.14% |
| COST230421C00610000 | 2022-12-02 3:30PM EST | 2023-04-21 | 4.35 | 4.10 | 4.35 | -0.95 | -17.92% | 22 | 248 | 26.61% |
| COST230721C00610000 | 2022-11-23 11:11AM EST | 2023-07-21 | 22.40 | 9.75 | 11.25 | 0.00 | - | - | 5 | 27.93% |
| COST230915C00610000 | 2022-12-02 1:58PM EST | 2023-09-15 | 14.95 | 14.50 | 15.90 | -1.76 | -10.53% | 2 | 2 | 28.61% |
| COST240621C00610000 | 2022-11-15 10:00AM EST | 2024-06-21 | 53.47 | 34.35 | 39.05 | 0.00 | - | 1 | 1 | 31.08% |
| COST250117C00610000 | 2022-12-01 2:48PM EST | 2025-01-17 | 54.43 | 47.40 | 53.45 | 0.00 | - | 3 | 8 | 31.76% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120P00610000 | 2022-10-14 8:52AM EST | 2023-01-20 | 141.10 | 92.75 | 96.15 | 0.00 | - | 1 | 0 | 0.00% |
| COST230421P00610000 | 2022-09-20 11:47AM EST | 2023-04-21 | 116.00 | 142.00 | 145.10 | 0.00 | - | 1 | 2 | 52.81% |
| COST230915P00610000 | 2022-11-25 12:27PM EST | 2023-09-15 | 87.65 | 116.75 | 119.50 | 0.00 | - | 2 | 2 | 18.26% |
| COST240621P00610000 | 2022-10-17 12:50PM EST | 2024-06-21 | 151.89 | 111.90 | 116.15 | 0.00 | - | - | 1 | 9.08% |
| COST250117P00610000 | 2022-11-15 11:00AM EST | 2025-01-17 | 110.68 | 127.20 | 131.15 | 0.00 | - | 100 | 107 | 17.34% |
© 2022 Yahoo. All rights reserved.
