COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:660.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00660000 | 2023-06-02 11:18AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,083 | 56.25% |
| COST230623C00660000 | 2023-05-25 3:08PM EDT | 2023-06-23 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 2 | 43.36% |
| COST230721C00660000 | 2023-06-02 10:33AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 29 | 111 | 26.76% |
| COST230915C00660000 | 2023-06-08 2:47PM EDT | 2023-09-15 | 0.14 | 0.10 | 0.21 | 0.00 | - | 1 | 241 | 20.24% |
| COST231020C00660000 | 2023-05-30 12:54PM EDT | 2023-10-20 | 0.52 | 0.34 | 0.49 | 0.00 | - | 16 | 17 | 19.54% |
| COST231117C00660000 | 2023-06-07 10:05AM EDT | 2023-11-17 | 0.61 | 0.53 | 0.70 | 0.00 | - | 10 | 9 | 18.78% |
| COST240119C00660000 | 2023-06-09 12:27PM EDT | 2024-01-19 | 1.83 | 1.70 | 1.94 | +0.01 | +0.55% | 5 | 403 | 19.19% |
| COST240216C00660000 | 2023-06-01 11:43AM EDT | 2024-02-16 | 2.58 | 2.13 | 2.94 | 0.00 | - | 28 | 102 | 19.80% |
| COST240621C00660000 | 2023-05-26 12:57PM EDT | 2024-06-21 | 6.87 | 6.35 | 8.20 | 0.00 | - | 10 | 26 | 21.25% |
| COST250117C00660000 | 2023-05-31 1:02PM EDT | 2025-01-17 | 19.00 | 17.45 | 19.45 | 0.00 | - | 1 | 17 | 23.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00660000 | 2023-05-15 11:12AM EDT | 2023-06-16 | 159.15 | 141.45 | 144.00 | 0.00 | - | 1 | 0 | 53.91% |
| COST230721P00660000 | 2023-06-08 3:52PM EDT | 2023-07-21 | 140.31 | 141.35 | 144.45 | 0.00 | - | 26 | 0 | 43.34% |
| COST230915P00660000 | 2023-05-10 2:19PM EDT | 2023-09-15 | 162.83 | 141.70 | 144.75 | 0.00 | - | - | 0 | 29.34% |
| COST231020P00660000 | 2023-05-17 11:59AM EDT | 2023-10-20 | 166.88 | 141.20 | 144.50 | 0.00 | - | 2 | 0 | 24.54% |
| COST231117P00660000 | 2023-06-07 3:09PM EDT | 2023-11-17 | 147.55 | 141.35 | 144.15 | 0.00 | - | 465 | 151 | 21.38% |
| COST240119P00660000 | 2023-05-25 12:32PM EDT | 2024-01-19 | 176.62 | 141.30 | 144.30 | 0.00 | - | 2 | 0 | 18.50% |
| COST240621P00660000 | 2023-04-12 3:23PM EDT | 2024-06-21 | 170.66 | 153.20 | 158.75 | 0.00 | - | 2 | 0 | 26.79% |
| COST250117P00660000 | 2023-01-31 3:57PM EDT | 2025-01-17 | 152.10 | 170.80 | 177.75 | 0.00 | - | 2 | 0 | 30.13% |
© 2023 Yahoo. All rights reserved.