Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,815.38 -6.17 (-0.16%) Dow
31,004.57 +57.58 (+0.19%) Nasdaq
11,160.10 -21.44 (-0.19%) BTC-USD
20,109.97 -215.13 (-1.06%) CMC Crypto 200
433.67 -6.00 (-1.36%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:580.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00580000 | 2022-05-23 9:51AM EDT | 2022-07-01 | 0.40 | 0.03 | 0.29 | 0.00 | - | 4 | 19 | 99.32% |
| COST220708C00580000 | 2022-06-02 3:21PM EDT | 2022-07-08 | 0.51 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.66% |
| COST220715C00580000 | 2022-06-29 3:08PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 16 | 243 | 35.74% |
| COST220722C00580000 | 2022-06-29 11:16AM EDT | 2022-07-22 | 0.06 | 0.04 | 0.18 | -0.41 | -87.23% | 4 | 1 | 35.65% |
| COST220819C00580000 | 2022-06-28 3:07PM EDT | 2022-08-19 | 0.51 | 0.24 | 0.50 | 0.00 | - | 27 | 145 | 28.05% |
| COST220916C00580000 | 2022-06-29 10:58AM EDT | 2022-09-16 | 1.51 | 1.44 | 1.53 | -0.57 | -27.40% | 4 | 14 | 27.73% |
| COST221021C00580000 | 2022-06-29 2:11PM EDT | 2022-10-21 | 3.63 | 3.40 | 3.70 | +0.13 | +3.71% | 5 | 231 | 28.44% |
| COST230120C00580000 | 2022-06-29 2:45PM EDT | 2023-01-20 | 9.35 | 9.20 | 9.70 | +0.10 | +1.08% | 1 | 383 | 28.51% |
| COST230616C00580000 | 2022-06-29 10:33AM EDT | 2023-06-16 | 20.10 | 20.00 | 21.05 | -3.90 | -16.25% | 1 | 43 | 29.68% |
| COST240119C00580000 | 2022-06-27 2:44PM EDT | 2024-01-19 | 38.05 | 34.05 | 36.00 | 0.00 | - | 3 | 227 | 30.44% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00580000 | 2022-06-15 2:53PM EDT | 2022-07-15 | 121.15 | 107.85 | 110.80 | 0.00 | - | 8 | 9 | 57.98% |
| COST220819P00580000 | 2022-06-15 10:35AM EDT | 2022-08-19 | 123.39 | 108.50 | 110.20 | 0.00 | - | - | 0 | 29.53% |
| COST221021P00580000 | 2022-06-27 11:23AM EDT | 2022-10-21 | 98.72 | 110.15 | 112.25 | 0.00 | - | 3 | 51 | 26.36% |
| COST230120P00580000 | 2022-06-07 10:01AM EDT | 2023-01-20 | 120.49 | 113.45 | 115.25 | 0.00 | - | 3 | 270 | 24.06% |
| COST230616P00580000 | 2022-06-22 9:36AM EDT | 2023-06-16 | 128.13 | 118.10 | 120.15 | 0.00 | - | 20 | 80 | 22.54% |
| COST240119P00580000 | 2022-06-02 9:45AM EDT | 2024-01-19 | 133.90 | 123.40 | 126.00 | 0.00 | - | 1 | 186 | 21.04% |
© 2022 Yahoo. All rights reserved.
