Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,892.74 +47.66 (+1.24%) Dow
31,286.93 +249.25 (+0.80%) Nasdaq
11,587.90 +226.05 (+1.99%) BTC-USD
20,876.03 +626.46 (+3.09%) CMC Crypto 200
455.65 +11.33 (+2.55%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:300.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00300000 | 2022-04-25 3:59PM EDT | 2022-07-15 | 268.41 | 140.50 | 144.15 | 0.00 | - | 2 | 3 | 0.00% |
| COST221021C00300000 | 2022-05-26 2:58PM EDT | 2022-10-21 | 170.00 | 185.45 | 189.45 | 0.00 | - | 1 | 6 | 0.00% |
| COST230120C00300000 | 2022-06-13 3:42PM EDT | 2023-01-20 | 161.10 | 195.80 | 198.80 | 0.00 | - | 4 | 220 | 51.43% |
| COST230616C00300000 | 2022-06-24 3:35PM EDT | 2023-06-16 | 192.50 | 201.85 | 204.90 | 0.00 | - | 1 | 1 | 49.12% |
| COST240119C00300000 | 2022-07-01 10:47AM EDT | 2024-01-19 | 205.50 | 210.25 | 213.65 | 0.00 | - | 1 | 61 | 45.91% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00300000 | 2022-06-22 12:00PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 221.88% |
| COST220715P00300000 | 2022-07-07 10:37AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 247 | 92.19% |
| COST220722P00300000 | 2022-06-06 1:43PM EDT | 2022-07-22 | 0.35 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 93.55% |
| COST220729P00300000 | 2022-06-22 3:48PM EDT | 2022-07-29 | 0.35 | 0.00 | 0.32 | 0.00 | - | 3 | 6 | 78.91% |
| COST220805P00300000 | 2022-06-30 2:45PM EDT | 2022-08-05 | 0.16 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 70.31% |
| COST220812P00300000 | 2022-07-01 11:47AM EDT | 2022-08-12 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 64.84% |
| COST220819P00300000 | 2022-07-05 3:39PM EDT | 2022-08-19 | 0.24 | 0.08 | 0.50 | 0.00 | - | 600 | 609 | 61.38% |
| COST220916P00300000 | 2022-07-01 10:08AM EDT | 2022-09-16 | 0.75 | 0.23 | 0.82 | 0.00 | - | 1 | 106 | 52.03% |
| COST221021P00300000 | 2022-07-07 9:58AM EDT | 2022-10-21 | 0.70 | 0.92 | 1.82 | -0.68 | -49.28% | 4 | 433 | 52.43% |
| COST230120P00300000 | 2022-07-06 10:07AM EDT | 2023-01-20 | 2.78 | 2.13 | 3.05 | 0.00 | - | 8 | 659 | 42.80% |
| COST230616P00300000 | 2022-05-20 2:45PM EDT | 2023-06-16 | 17.28 | 9.60 | 11.30 | 0.00 | - | 1 | 6 | 45.66% |
| COST240119P00300000 | 2022-07-05 9:30AM EDT | 2024-01-19 | 10.90 | 8.40 | 9.60 | 0.00 | - | 1 | 134 | 34.03% |
© 2022 Yahoo. All rights reserved.
