COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:545.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00545000 | 2023-06-08 3:50PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| COST230616C00545000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| COST230623C00545000 | 2023-06-08 3:26PM EDT | 2023-06-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COST230630C00545000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| COST230707C00545000 | 2023-06-08 3:49PM EDT | 2023-07-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| COST230714C00545000 | 2023-06-07 12:29PM EDT | 2023-07-14 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230721C00545000 | 2023-06-08 3:47PM EDT | 2023-07-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| COST231020C00545000 | 2023-06-08 3:29PM EDT | 2023-10-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST231117C00545000 | 2023-06-08 9:36AM EDT | 2023-11-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240119C00545000 | 2023-06-06 12:37PM EDT | 2024-01-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240216C00545000 | 2023-06-08 2:02PM EDT | 2024-02-16 | 29.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609P00545000 | 2023-05-30 10:14AM EDT | 2023-06-09 | 41.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230616P00545000 | 2023-05-30 10:43AM EDT | 2023-06-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230721P00545000 | 2023-05-25 3:34PM EDT | 2023-07-21 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231020P00545000 | 2023-05-25 2:33PM EDT | 2023-10-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST231117P00545000 | 2023-05-25 11:26AM EDT | 2023-11-17 | 65.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240119P00545000 | 2023-05-18 2:11PM EDT | 2024-01-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240216P00545000 | 2023-05-24 11:20AM EDT | 2024-02-16 | 68.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.