COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:405.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00405000 | 2023-05-30 9:49AM EDT | 2023-06-16 | 104.86 | 113.25 | 115.30 | 0.00 | - | - | 0 | 77.44% |
| COST231020C00405000 | 2023-05-25 2:03PM EDT | 2023-10-20 | 95.29 | 122.35 | 124.55 | 0.00 | - | 2 | 24 | 42.85% |
| COST240119C00405000 | 2023-05-31 3:34PM EDT | 2024-01-19 | 127.89 | 129.05 | 131.85 | 0.00 | - | 6 | 6 | 40.55% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00405000 | 2023-06-01 9:54AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 64.06% |
| COST230616P00405000 | 2023-06-05 2:04PM EDT | 2023-06-16 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 65 | 90 | 50.98% |
| COST230623P00405000 | 2023-05-22 11:53AM EDT | 2023-06-23 | 0.55 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 42.58% |
| COST230630P00405000 | 2023-05-31 10:35AM EDT | 2023-06-30 | 0.35 | 0.02 | 0.19 | 0.00 | - | 2 | 4 | 40.48% |
| COST230707P00405000 | 2023-05-26 3:27PM EDT | 2023-07-07 | 0.60 | 0.09 | 0.28 | 0.00 | - | 1 | 1 | 37.84% |
| COST230721P00405000 | 2023-06-02 12:46PM EDT | 2023-07-21 | 0.49 | 0.35 | 0.43 | 0.00 | - | 1 | 21 | 33.79% |
| COST231020P00405000 | 2023-06-01 9:36AM EDT | 2023-10-20 | 4.45 | 2.55 | 2.74 | 0.00 | - | 1 | 25 | 28.14% |
| COST231117P00405000 | 2023-06-05 2:16PM EDT | 2023-11-17 | 3.65 | 3.50 | 3.80 | -0.45 | -10.98% | 1 | 22 | 27.85% |
| COST240119P00405000 | 2023-06-05 1:11PM EDT | 2024-01-19 | 5.75 | 5.55 | 5.95 | -3.82 | -39.92% | 3 | 1 | 26.90% |
| COST240216P00405000 | 2023-05-26 3:46PM EDT | 2024-02-16 | 8.15 | 5.85 | 6.80 | 0.00 | - | 7 | 9 | 26.46% |
© 2023 Yahoo. All rights reserved.