COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:455.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00455000 | 2023-05-26 9:31AM EDT | 2023-06-02 | 31.00 | 49.10 | 49.90 | 0.00 | - | 10 | 15 | 60.23% |
| COST230609C00455000 | 2023-05-26 3:42PM EDT | 2023-06-09 | 53.40 | 49.80 | 50.85 | 0.00 | - | 2 | 3 | 47.30% |
| COST230616C00455000 | 2023-05-18 3:29PM EDT | 2023-06-16 | 44.70 | 51.00 | 51.75 | 0.00 | - | 1 | 4 | 41.21% |
| COST230623C00455000 | 2023-05-22 12:02PM EDT | 2023-06-23 | 40.91 | 51.45 | 52.65 | 0.00 | - | 1 | 2 | 38.15% |
| COST230630C00455000 | 2023-05-23 11:14AM EDT | 2023-06-30 | 37.30 | 51.65 | 53.60 | 0.00 | - | 1 | 0 | 36.44% |
| COST230721C00455000 | 2023-05-22 11:55AM EDT | 2023-07-21 | 44.81 | 55.45 | 56.25 | 0.00 | - | 25 | 41 | 33.62% |
| COST231020C00455000 | 2023-05-23 2:58PM EDT | 2023-10-20 | 52.90 | 67.05 | 68.40 | 0.00 | - | 1 | 1 | 32.75% |
| COST240119C00455000 | 2023-05-19 3:54PM EDT | 2024-01-19 | 73.20 | 77.65 | 78.85 | 0.00 | - | 1 | 1 | 33.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00455000 | 2023-05-30 11:23AM EDT | 2023-06-02 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 115 | 301 | 43.16% |
| COST230609P00455000 | 2023-05-30 11:37AM EDT | 2023-06-09 | 0.42 | 0.38 | 0.43 | 0.00 | - | 42 | 311 | 33.25% |
| COST230616P00455000 | 2023-05-30 11:14AM EDT | 2023-06-16 | 0.95 | 0.85 | 0.91 | +0.11 | +13.10% | 9 | 665 | 30.29% |
| COST230623P00455000 | 2023-05-30 10:05AM EDT | 2023-06-23 | 1.25 | 1.21 | 1.31 | +0.17 | +15.74% | 1 | 84 | 27.99% |
| COST230630P00455000 | 2023-05-30 10:37AM EDT | 2023-06-30 | 1.83 | 1.66 | 1.91 | +0.08 | +4.57% | 8 | 30 | 27.30% |
| COST230707P00455000 | 2023-05-26 1:18PM EDT | 2023-07-07 | 2.22 | 2.02 | 2.41 | 0.00 | - | 6 | 8 | 26.41% |
| COST230721P00455000 | 2023-05-30 11:32AM EDT | 2023-07-21 | 3.24 | 3.00 | 3.20 | +0.34 | +11.72% | 29 | 790 | 24.71% |
| COST231020P00455000 | 2023-05-30 9:50AM EDT | 2023-10-20 | 9.30 | 9.70 | 10.00 | -0.20 | -2.11% | 6 | 65 | 23.25% |
| COST231117P00455000 | 2023-05-25 3:06PM EDT | 2023-11-17 | 17.20 | 11.50 | 11.85 | 0.00 | - | - | 9 | 23.04% |
| COST240119P00455000 | 2023-05-30 9:51AM EDT | 2024-01-19 | 14.70 | 15.05 | 15.60 | -6.95 | -32.10% | 1 | 19 | 22.66% |
© 2023 Yahoo. All rights reserved.