COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:520.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00520000 | 2023-06-01 3:59PM EDT | 2023-06-02 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,122 | 2,215 | 6.25% |
| COST230609C00520000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2,608 | 1,787 | 3.13% |
| COST230616C00520000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 635 | 2,072 | 1.56% |
| COST230623C00520000 | 2023-06-01 3:58PM EDT | 2023-06-23 | 6.65 | 0.00 | 0.00 | 0.00 | - | 84 | 143 | 1.56% |
| COST230630C00520000 | 2023-06-01 3:58PM EDT | 2023-06-30 | 8.25 | 0.00 | 0.00 | 0.00 | - | 103 | 143 | 1.56% |
| COST230707C00520000 | 2023-06-01 2:49PM EDT | 2023-07-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.78% |
| COST230721C00520000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 264 | 617 | 0.78% |
| COST230915C00520000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 21.50 | 0.00 | 0.00 | 0.00 | - | 105 | 901 | 0.78% |
| COST231020C00520000 | 2023-06-01 10:12AM EDT | 2023-10-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 7 | 231 | 0.39% |
| COST231117C00520000 | 2023-05-31 12:51PM EDT | 2023-11-17 | 31.65 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.39% |
| COST240119C00520000 | 2023-06-01 1:47PM EDT | 2024-01-19 | 39.55 | 0.00 | 0.00 | 0.00 | - | 43 | 487 | 0.39% |
| COST240216C00520000 | 2023-05-31 10:54AM EDT | 2024-02-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.39% |
| COST240621C00520000 | 2023-06-01 2:48PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.39% |
| COST250117C00520000 | 2023-06-01 12:14PM EDT | 2025-01-17 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00520000 | 2023-06-01 3:15PM EDT | 2023-06-02 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 59 | 0.00% |
| COST230609P00520000 | 2023-06-01 3:05PM EDT | 2023-06-09 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 0.00% |
| COST230616P00520000 | 2023-06-01 1:54PM EDT | 2023-06-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,669 | 0.00% |
| COST230630P00520000 | 2023-05-26 1:06PM EDT | 2023-06-30 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST230721P00520000 | 2023-06-01 1:50PM EDT | 2023-07-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| COST230915P00520000 | 2023-06-01 1:56PM EDT | 2023-09-15 | 23.25 | 0.00 | 0.00 | 0.00 | - | 48 | 609 | 0.00% |
| COST231020P00520000 | 2023-06-01 10:16AM EDT | 2023-10-20 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| COST231117P00520000 | 2023-05-31 3:50PM EDT | 2023-11-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COST240119P00520000 | 2023-06-01 3:21PM EDT | 2024-01-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| COST240621P00520000 | 2023-05-31 2:40PM EDT | 2024-06-21 | 42.71 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| COST250117P00520000 | 2023-05-26 2:43PM EDT | 2025-01-17 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2023 Yahoo. All rights reserved.