COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:555.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00555000 | 2023-06-01 3:17PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.06 | -0.09 | -81.82% | 25 | 519 | 60.94% |
| COST230609C00555000 | 2023-06-01 3:35PM EDT | 2023-06-09 | 0.21 | 0.17 | 0.31 | -0.06 | -22.22% | 30 | 70 | 29.40% |
| COST230616C00555000 | 2023-06-01 3:29PM EDT | 2023-06-16 | 0.37 | 0.37 | 0.45 | -0.05 | -11.90% | 33 | 386 | 23.00% |
| COST230623C00555000 | 2023-05-31 2:21PM EDT | 2023-06-23 | 0.40 | 0.58 | 0.73 | -0.28 | -41.18% | 1 | 20 | 20.98% |
| COST230630C00555000 | 2023-06-01 1:55PM EDT | 2023-06-30 | 1.06 | 0.88 | 1.13 | -0.04 | -3.64% | 9 | 32 | 20.23% |
| COST230707C00555000 | 2023-05-31 3:59PM EDT | 2023-07-07 | 1.54 | 1.27 | 1.51 | 0.00 | - | 14 | 30 | 19.56% |
| COST230721C00555000 | 2023-06-01 2:47PM EDT | 2023-07-21 | 2.22 | 2.30 | 2.54 | -0.54 | -19.57% | 16 | 166 | 19.28% |
| COST231020C00555000 | 2023-06-01 9:36AM EDT | 2023-10-20 | 10.15 | 12.20 | 12.80 | -1.52 | -13.02% | 1 | 58 | 22.12% |
| COST231117C00555000 | 2023-05-31 9:30AM EDT | 2023-11-17 | 15.05 | 15.10 | 16.20 | 0.00 | - | 1 | 5 | 22.93% |
| COST240119C00555000 | 2023-05-31 3:41PM EDT | 2024-01-19 | 23.69 | 22.55 | 23.70 | 0.00 | - | 4 | 21 | 24.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00555000 | 2023-05-01 12:39PM EDT | 2023-06-02 | 58.87 | 40.60 | 46.30 | 0.00 | - | 1 | 0 | 106.98% |
| COST230616P00555000 | 2023-05-19 3:50PM EDT | 2023-06-16 | 57.50 | 41.35 | 43.95 | 0.00 | - | 1 | 0 | 30.52% |
| COST230721P00555000 | 2023-05-18 1:28PM EDT | 2023-07-21 | 58.60 | 41.90 | 43.85 | 0.00 | - | 1 | 0 | 16.44% |
| COST231020P00555000 | 2023-05-25 12:15PM EDT | 2023-10-20 | 73.40 | 46.25 | 48.20 | 0.00 | - | 9 | 15 | 15.41% |
© 2023 Yahoo. All rights reserved.