Singapore markets closed
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,888.21 +43.13 (+1.12%) Dow
31,274.42 +236.74 (+0.76%) Nasdaq
11,556.28 +194.43 (+1.71%) BTC-USD
20,844.23 +755.97 (+3.76%) CMC Crypto 200
454.67 +10.35 (+2.33%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:290.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220722C00290000 | 2022-06-09 9:36AM EDT | 2022-07-22 | 182.90 | 199.40 | 203.20 | 0.00 | - | - | 2 | 128.32% |
| COST230120C00290000 | 2022-06-21 9:51AM EDT | 2023-01-20 | 173.50 | 205.20 | 208.35 | 0.00 | - | 1 | 101 | 53.42% |
| COST240119C00290000 | 2022-06-23 3:08PM EDT | 2024-01-19 | 205.55 | 218.05 | 223.20 | 0.00 | - | 5 | 22 | 46.68% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00290000 | 2022-06-22 12:01PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 39 | 234.38% |
| COST220715P00290000 | 2022-07-05 12:02PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 107.81% |
| COST220722P00290000 | 2022-06-16 2:46PM EDT | 2022-07-22 | 0.37 | 0.00 | 0.29 | 0.00 | - | - | 3 | 100.00% |
| COST220729P00290000 | 2022-06-14 12:21PM EDT | 2022-07-29 | 0.73 | 0.00 | 0.31 | 0.00 | - | - | 5 | 83.98% |
| COST220805P00290000 | 2022-06-28 1:59PM EDT | 2022-08-05 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 74.61% |
| COST220812P00290000 | 2022-07-01 10:17AM EDT | 2022-08-12 | 0.45 | 0.00 | 0.40 | 0.00 | - | 7 | 7 | 68.26% |
| COST220819P00290000 | 2022-06-28 9:53AM EDT | 2022-08-19 | 0.25 | 0.06 | 0.47 | 0.00 | - | 10 | 10 | 64.80% |
| COST220916P00290000 | 2022-06-23 11:26AM EDT | 2022-09-16 | 0.77 | 0.18 | 0.74 | 0.00 | - | - | 2 | 54.47% |
| COST221021P00290000 | 2022-07-01 3:52PM EDT | 2022-10-21 | 1.20 | 0.48 | 1.69 | 0.00 | - | 2 | 64 | 50.90% |
| COST230120P00290000 | 2022-07-07 10:22AM EDT | 2023-01-20 | 2.20 | 1.91 | 2.67 | -0.20 | -8.33% | 10 | 157 | 44.22% |
| COST230616P00290000 | 2022-06-27 2:12PM EDT | 2023-06-16 | 5.60 | 4.85 | 5.20 | 0.00 | - | 1 | 14 | 38.93% |
| COST240119P00290000 | 2022-05-20 2:07PM EDT | 2024-01-19 | 20.50 | 10.50 | 15.20 | 0.00 | - | 2 | 27 | 41.64% |
© 2022 Yahoo. All rights reserved.
