COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:530.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00530000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 6.25% |
| COST230616C00530000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| COST230623C00530000 | 2023-06-06 3:57PM EDT | 2023-06-23 | 2.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| COST230630C00530000 | 2023-06-06 3:53PM EDT | 2023-06-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| COST230707C00530000 | 2023-06-06 3:46PM EDT | 2023-07-07 | 4.71 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| COST230714C00530000 | 2023-06-06 12:09PM EDT | 2023-07-14 | 5.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST230721C00530000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 7.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| COST230915C00530000 | 2023-06-06 3:44PM EDT | 2023-09-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| COST231020C00530000 | 2023-06-06 12:58PM EDT | 2023-10-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COST231117C00530000 | 2023-06-06 3:37PM EDT | 2023-11-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| COST240119C00530000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST240216C00530000 | 2023-05-31 10:33AM EDT | 2024-02-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST240621C00530000 | 2023-06-05 12:55PM EDT | 2024-06-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST250117C00530000 | 2023-06-05 11:41AM EDT | 2025-01-17 | 68.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00530000 | 2023-06-06 3:43PM EDT | 2023-06-09 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616P00530000 | 2023-06-06 3:31PM EDT | 2023-06-16 | 15.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230623P00530000 | 2023-06-06 10:58AM EDT | 2023-06-23 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230630P00530000 | 2023-06-06 9:45AM EDT | 2023-06-30 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230714P00530000 | 2023-06-06 3:31PM EDT | 2023-07-14 | 17.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230721P00530000 | 2023-06-06 3:29PM EDT | 2023-07-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST230915P00530000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST231020P00530000 | 2023-06-05 2:02PM EDT | 2023-10-20 | 27.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST231117P00530000 | 2023-06-05 2:05PM EDT | 2023-11-17 | 29.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240119P00530000 | 2023-05-22 11:46AM EDT | 2024-01-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240216P00530000 | 2023-05-24 11:20AM EDT | 2024-02-16 | 58.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00530000 | 2023-06-06 2:29PM EDT | 2024-06-21 | 41.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST250117P00530000 | 2023-06-06 2:29PM EDT | 2025-01-17 | 50.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.