COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:505.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00505000 | 2023-06-09 12:49PM EDT | 2023-06-16 | 13.34 | 13.85 | 14.75 | -3.54 | -20.97% | 8 | 527 | 26.59% |
| COST230623C00505000 | 2023-06-09 11:48AM EDT | 2023-06-23 | 15.80 | 15.35 | 16.10 | -2.20 | -12.22% | 64 | 100 | 22.35% |
| COST230630C00505000 | 2023-06-07 10:15AM EDT | 2023-06-30 | 16.91 | 17.00 | 17.90 | +0.41 | +2.48% | 5 | 113 | 22.32% |
| COST230707C00505000 | 2023-06-07 1:09PM EDT | 2023-07-07 | 16.10 | 16.75 | 20.15 | 0.00 | - | 2 | 132 | 23.63% |
| COST230714C00505000 | 2023-06-09 10:12AM EDT | 2023-07-14 | 21.64 | 19.50 | 20.95 | -0.81 | -3.61% | 1 | 15 | 22.43% |
| COST230721C00505000 | 2023-06-09 1:34PM EDT | 2023-07-21 | 21.22 | 21.20 | 21.95 | -1.08 | -4.84% | 7 | 570 | 21.97% |
| COST231020C00505000 | 2023-06-08 10:05AM EDT | 2023-10-20 | 36.80 | 36.20 | 37.55 | 0.00 | - | 1 | 165 | 25.32% |
| COST231117C00505000 | 2023-05-30 12:35PM EDT | 2023-11-17 | 36.50 | 39.90 | 41.20 | 0.00 | - | 3 | 27 | 25.74% |
| COST240119C00505000 | 2023-06-08 10:54AM EDT | 2024-01-19 | 48.25 | 48.30 | 49.85 | 0.00 | - | 4 | 31 | 27.29% |
| COST240216C00505000 | 2023-05-26 2:34PM EDT | 2024-02-16 | 49.95 | 50.65 | 52.85 | 0.00 | - | 4 | 4 | 27.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00505000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 1.33 | 1.22 | 1.35 | +0.13 | +10.83% | 218 | 556 | 20.70% |
| COST230623P00505000 | 2023-06-09 3:40PM EDT | 2023-06-23 | 2.31 | 2.15 | 2.55 | +0.25 | +12.14% | 29 | 81 | 18.34% |
| COST230630P00505000 | 2023-06-09 2:21PM EDT | 2023-06-30 | 3.55 | 3.25 | 3.70 | +0.44 | +14.15% | 36 | 156 | 17.73% |
| COST230707P00505000 | 2023-06-09 3:45PM EDT | 2023-07-07 | 4.40 | 4.25 | 4.65 | +0.10 | +2.33% | 4 | 26 | 17.25% |
| COST230714P00505000 | 2023-06-09 11:38AM EDT | 2023-07-14 | 5.80 | 5.20 | 5.85 | +0.82 | +16.47% | 15 | 26 | 17.53% |
| COST230721P00505000 | 2023-06-09 3:49PM EDT | 2023-07-21 | 6.30 | 6.05 | 6.40 | +0.55 | +9.57% | 35 | 519 | 16.85% |
| COST231020P00505000 | 2023-06-09 3:37PM EDT | 2023-10-20 | 16.10 | 15.75 | 16.45 | -2.10 | -11.54% | 6 | 162 | 18.00% |
| COST231117P00505000 | 2023-06-08 12:57PM EDT | 2023-11-17 | 18.10 | 17.95 | 19.10 | 0.00 | - | 2 | 9 | 18.36% |
| COST240119P00505000 | 2023-06-08 12:57PM EDT | 2024-01-19 | 22.55 | 22.50 | 23.50 | 0.00 | - | 1 | 13 | 18.36% |
| COST240216P00505000 | 2023-05-31 11:04AM EDT | 2024-02-16 | 30.40 | 23.50 | 25.20 | 0.00 | - | - | 1 | 18.33% |
© 2023 Yahoo. All rights reserved.